ALPP

Alpine 4 Technologies (QB) Historical Data

ALPP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 4.345 0.54 14.04% 3.90 4.41 3.81 3,454,040
Jan 21 2021 3.81 0.00 +0.00% 3.53 3.86 3.46 0
Jan 21 2021 3.81 0.39 11.4% 3.53 3.86 3.46 2,953,920
Jan 20 2021 3.42 0.34 11.04% 3.20 3.90 3.19 4,777,757
Jan 19 2021 3.08 0.28 10.0% 3.02 3.25 2.92 2,104,471
Jan 18 2021 2.80 0.00 +0.00% 2.81 2.94 2.57 0
Jan 15 2021 2.80 0.00 +0.00% 2.81 2.94 2.57 0
Jan 15 2021 2.80 0.08 2.94% 2.81 2.94 2.57 1,821,697
Jan 14 2021 2.72 0.27 11.02% 2.54 2.74 2.50 1,780,612
Jan 13 2021 2.45 -0.03 -1.21% 2.50 2.68 2.26 2,101,596
Jan 12 2021 2.48 -0.15 -5.7% 2.63 2.69 2.35 1,693,995
Jan 11 2021 2.63 -0.25 -8.68% 2.90 2.93 2.54 2,705,682
Jan 08 2021 2.88 -0.05 -1.71% 2.98 3.05 2.81 1,690,619
Jan 07 2021 2.93 0.00 +0.00% 2.75 3.20 2.68 0
Jan 07 2021 2.93 0.24 8.78% 2.75 3.20 2.68 2,884,392
Jan 06 2021 2.6935 0.06 2.41% 2.67 3.10 2.33 4,466,486
Jan 05 2021 2.63 -0.15 -5.4% 2.64 3.35 2.04 11,875,938
Jan 04 2021 2.78 -0.86 -23.63% 3.55 3.74 2.37 6,466,347
Jan 01 2021 3.64 0.00 +0.00% 3.33 3.74 2.75 0
Dec 31 2020 3.64 -0.12 -3.19% 3.33 3.74 2.75 7,437,397
Dec 30 2020 3.76 -0.53 -12.35% 4.30 4.35 3.72 3,576,172
Dec 29 2020 4.29 -0.11 -2.5% 4.64 4.68 3.41 9,789,972
Dec 28 2020 4.40 0.00 +0.00% 3.49 4.79 3.20 0
Dec 28 2020 4.40 1.27 40.58% 3.49 4.79 3.20 11,954,530
Dec 25 2020 3.13 0.00 +0.00% 2.44 3.15 2.05 0
Dec 24 2020 3.13 0.00 +0.00% 2.44 3.15 2.05 0
Dec 24 2020 3.13 0.70 28.81% 2.44 3.15 2.05 6,880,956
Dec 23 2020 2.43 -0.15 -5.81% 2.67 2.70 2.01 7,659,858
Dec 22 2020 2.58 0.81 45.76% 2.00 2.67 1.83 12,136,258
Dec 21 2020 1.77 0.58 48.12% 1.23 2.18 1.22 11,956,175
Dec 18 2020 1.195 0.11 9.99% 1.12 1.20 1.09 2,113,562
Dec 17 2020 1.0865 0.00 +0.00% 1.21 1.21 1.00 0
Dec 17 2020 1.0865 -0.02 -2.12% 1.21 1.21 1.00 2,560,114
Dec 16 2020 1.11 0.26 29.82% 0.86 1.24 0.86 8,543,436
Dec 15 2020 0.855 0.00 +0.00% 1.11 1.15 0.8301 0
Dec 15 2020 0.855 -0.235 -21.56% 1.11 1.15 0.8301 9,261,473
Dec 14 2020 1.09 0.29 36.25% 0.841 1.20 0.8205 15,938,009
Dec 11 2020 0.80 0.20 33.33% 0.61 0.85 0.58 8,379,915
Dec 10 2020 0.60 0.02 3.45% 0.609 0.62 0.541 4,348,480
Dec 09 2020 0.58 0.00 +0.00% 0.559 0.64 0.53 0
Dec 09 2020 0.58 0.045 8.41% 0.559 0.64 0.53 6,463,406
Dec 08 2020 0.535 0.035 7.0% 0.48 0.5459 0.47 3,255,707
Dec 07 2020 0.50 0.06 13.64% 0.4849 0.52 0.44 3,923,572
Dec 04 2020 0.44 0.00 +0.00% 0.429 0.457 0.39 0
Dec 04 2020 0.44 0.021 5.01% 0.429 0.457 0.39 2,216,109
Dec 03 2020 0.419 0.00 +0.00% 0.43 0.4515 0.40 0
Dec 03 2020 0.419 -0.0205 -4.66% 0.43 0.4515 0.40 2,296,159
Dec 02 2020 0.4395 0.1085 32.78% 0.389 0.4991 0.35 11,655,499
Dec 01 2020 0.331 -0.064 -16.2% 0.4199 0.429 0.30 6,743,645
Nov 30 2020 0.395 0.00 +0.00% 0.391 0.4567 0.35 0
Nov 30 2020 0.395 -0.03315 -7.74% 0.391 0.4567 0.35 13,644,174
Nov 27 2020 0.42815 0.00 +0.00% 0.285 0.43 0.28 0
Nov 27 2020 0.42815 0.15055 54.23% 0.285 0.43 0.28 15,910,951
Nov 26 2020 0.2776 0.00 +0.00% 0.229 0.295 0.1975 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 0.00 +0.00% 0.164 0.245 0.152 0
Nov 20 2020 0.21 0.06155 41.46% 0.164 0.245 0.152 29,356,117
Nov 19 2020 0.14845 0.00 +0.00% 0.0795 0.162 0.076 0
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 0.00 +0.00% 0.0488 0.0518 0.046 0
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 0.00 +0.00% 0.052 0.0579 0.046 0
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 0.00 +0.00% 0.055 0.056 0.0405 0
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 0.00 +0.00% 0.0624 0.0625 0.052 0
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 0.00 +0.00% 0.067 0.073 0.0515 0
Oct 28 2020 0.05725 -0.00975 -14.55% 0.067 0.073 0.0515 2,705,755
Oct 27 2020 0.067 0.0092 15.92% 0.0586 0.07 0.055 2,525,563
Oct 26 2020 0.0578 0.00 +0.00% 0.0438 0.0578 0.0401 0
Oct 26 2020 0.0578 0.0124 27.31% 0.0438 0.0578 0.0401 3,219,939


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.