Alpine 4 Technologies (QB) Historical Data - ALPP

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Ultimate Trader
Monthly Subscription
for only
$80.29
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 Low Price High Price Open Price Close Price Last Traded
0.0085 12.59% 0.076 0.0632 0.076 0.0677 0.0675 15:52:04
more quote information »

ALPP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.08450.08450.05470.07018761,545,241-0.0085-10.06%
1 Month0.170.19570.05470.10330481,600,115-0.094-55.29%
3 Months0.1450.2790.05470.17293651,536,642-0.069-47.59%
6 Months0.01410.44290.00920.14316112,731,2880.0619439.01%
1 Year0.0420.44290.00560.08383162,801,4070.03480.95%
3 Years6.5014.000.00560.0852591,101,841-6.42-98.83%
5 Years7.5014.000.00560.08526371,091,247-7.42-98.99%

ALPP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 0.076 0.0085 12.59% 0.0677 0.076 0.0632 987,932
Feb 13 2020 0.0675 0.0035 5.47% 0.064 0.0679 0.0547 2,215,272
Feb 12 2020 0.064 -0.0105 -14.09% 0.0748 0.0748 0.063 1,493,231
Feb 11 2020 0.0745 -0.00109 -1.44% 0.08 0.08 0.0712 801,826
Feb 10 2020 0.075585 0.00314 4.33% 0.075 0.0816 0.073 1,422,581
Feb 07 2020 0.07245 -0.01373 -15.93% 0.0845 0.0845 0.0705 1,793,297
Feb 06 2020 0.086175 -0.01463 -14.51% 0.1008 0.1008 0.0799 2,238,477
Feb 05 2020 0.1008 -0.00175 -1.71% 0.105 0.11 0.0965 1,093,699
Feb 04 2020 0.10255 0.00655 6.82% 0.094 0.106 0.092 2,224,880
Feb 03 2020 0.096 0.0045 4.92% 0.0915 0.1025 0.085 1,332,069
Jan 31 2020 0.0915 -0.0107 -10.47% 0.1065 0.1065 0.074 5,120,505
Jan 30 2020 0.1022 -0.0258 -20.16% 0.115 0.1221 0.09575 3,295,649
Jan 29 2020 0.128 -0.0074 -5.47% 0.1375 0.1375 0.123 423,075
Jan 28 2020 0.1354 -0.0096 -6.62% 0.155 0.155 0.1295 531,919
Jan 27 2020 0.145 0.0028 1.97% 0.147 0.16 0.14 333,202
Jan 24 2020 0.1422 -0.0068 -4.56% 0.149 0.172 0.141 677,415
Jan 23 2020 0.149 0.00 0.0% 0.145 0.154 0.14 566,621
Jan 22 2020 0.149 0.0062 4.34% 0.15449 0.163 0.145 385,161
Jan 21 2020 0.1428 -0.0274 -16.1% 0.1819 0.184 0.1367 1,339,645
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.