ALPP

Alpine 4 Technologies (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Alpine 4 Technologies Ltd (QB) ALPP OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.14965 53.91% 0.42725 13:30:11
Open Price Low Price High Price Close Price Previous Close
0.285 0.285 0.43 0.2776
more quote information »

ALPP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1640.430.1520.250174122,321,0390.26325160.52%
1 Month0.06240.430.04050.18178568,758,9910.36485584.7%
3 Months0.0550.430.03350.15664733,475,8170.37225676.82%
6 Months0.0780.430.03350.13351672,111,6220.34925447.76%
1 Year0.2250.430.00010.12544941,633,2940.2022589.89%
3 Years0.180.460.00010.0965091,549,5170.24725137.36%
5 Years7.5014.000.00010.09708481,245,716-7.07-94.3%

ALPP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 0.2776 0.00 0.0% 0.2776 0.2776 0.2776 0
Nov 25 2020 0.2776 0.05164 22.85% 0.229 0.295 0.1975 9,861,546
Nov 24 2020 0.225965 -0.08904 -28.27% 0.3289 0.333 0.181 26,244,913
Nov 23 2020 0.315 0.105 50.0% 0.235 0.35 0.215 23,821,579
Nov 20 2020 0.21 0.06155 41.46% 0.164 0.245 0.152 29,356,117
Nov 19 2020 0.14845 0.07345 97.93% 0.0795 0.162 0.076 26,996,290
Nov 18 2020 0.075 -0.01775 -19.14% 0.1045 0.11 0.0735 9,312,086
Nov 17 2020 0.09275 0.04825 108.43% 0.049 0.10 0.049 27,110,825
Nov 16 2020 0.0445 -0.006 -11.88% 0.0505 0.0597 0.0432 3,138,786
Nov 13 2020 0.0505 -0.0015 -2.88% 0.0488 0.0518 0.046 437,896
Nov 12 2020 0.052 -0.0006 -1.14% 0.05 0.0549 0.0415 1,189,099
Nov 11 2020 0.0526 0.0023 4.57% 0.0503 0.054 0.046 379,857
Nov 10 2020 0.0503 -0.0017 -3.27% 0.054 0.054 0.049 792,830
Nov 09 2020 0.052 0.001 1.96% 0.052 0.0579 0.046 1,003,533
Nov 06 2020 0.051 0.001 2.0% 0.0505 0.0555 0.047 686,864
Nov 05 2020 0.05 -0.002 -3.85% 0.0515 0.0548 0.0496 342,636
Nov 04 2020 0.052 -0.0019 -3.53% 0.053 0.054 0.048 370,740
Nov 03 2020 0.0539 -0.0023 -4.09% 0.055 0.056 0.0405 2,777,615
Nov 02 2020 0.0562 0.0032 6.04% 0.0533 0.06 0.053 404,089
Oct 30 2020 0.053 -0.0065 -10.92% 0.0624 0.0625 0.052 2,193,521
Oct 29 2020 0.0595 0.00225 3.93% 0.055 0.0745 0.053 2,267,409
Oct 28 2020 0.05725 -0.00975 -14.55% 0.067 0.073 0.0515 2,705,755
See More Historical Prices »


Your Recent History
USOTC
ALPP
Alpine 4 T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.