Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine 4 Holdings Inc Cl A (OP: ALPP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.2400 0.2400 0.2200 0.2200 23,700 -0.06(-21.15%)
Jan 30, 2018 0.2790 0.2359 0.2790 24,400 +0.04(+18.27%)
Jan 29, 2018 0.2720 0.2800 0.2269 0.2359 66,767 -0.02(-7.49%)
Jan 26, 2018 0.2500 0.3300 0.2400 0.2550 101,479 +0.04(+15.91%)
Jan 25, 2018 0.2400 0.2400 0.2100 0.2200 13,491 -0.03(-12.00%)
Jan 24, 2018 0.2850 0.2850 0.2500 0.2500 7,850 +0.04(+19.05%)
Jan 23, 2018 0.2010 0.2101 0.2010 0.2100 4,050 -0.01(-4.55%)
Jan 22, 2018 0.2400 0.2850 0.2200 0.2200 17,700 -0.09(-29.03%)
Jan 19, 2018 0.3100 0.3100 0.3100 0.3100 145 +0.00(+0.00%)
Jan 18, 2018 0.1800 0.3100 0.1800 0.3100 2,055 +0.14(+78.07%)
Jan 17, 2018 0.2400 0.2400 0.1741 0.1741 2,300 -0.10(-35.55%)
Jan 16, 2018 0.2400 0.3100 0.2330 0.2701 65,948 +0.03(+12.54%)
Jan 12, 2018 0.2400 0.2400 0.2400 0 +0.06(+33.33%)
Jan 11, 2018 0.1700 0.1800 0.1700 0.1800 7,220 +0.01(+5.88%)
Jan 10, 2018 0.1700 0.1700 0.1700 0.1700 23,890 -0.08(-32.00%)
Jan 09, 2018 0.1600 0.2500 0.1600 0.2500 3,150 +0.09(+56.15%)
Jan 08, 2018 0.1600 0.1700 0.1550 0.1601 45,000 +0.01(+3.29%)
Jan 05, 2018 0.1600 0.1600 0.1550 0.1550 815 -0.01(-3.13%)
Jan 04, 2018 0.1501 0.1600 0.1501 0.1600 7,035 -0.02(-11.11%)
Jan 03, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-9.95%)
Jan 02, 2018 0.1501 0.2000 0.1501 0.1999 2,325 +0.05(+33.18%)
Dec 29, 2017 0.1501 0.1501 0.1501 0 -0.05(-24.95%)
Dec 28, 2017 0.2450 0.2451 0.2000 0.2000 31,759 -0.05(-19.03%)
Dec 27, 2017 0.2450 0.2496 0.2450 0.2470 1,420 -0.02(-9.12%)
Dec 26, 2017 0.2718 0.2718 0.2718 0.2718 4,020 +0.02(+6.58%)
Dec 22, 2017 0.2550 0.2550 0.2550 0.2550 100 +0.01(+2.00%)
Dec 21, 2017 0.2500 0.2500 0.2500 0.2500 330 -0.01(-3.88%)
Dec 20, 2017 0.2600 0.2601 0.2600 0.2601 9,677 -0.06(-18.25%)
Dec 19, 2017 0.3181 0.3181 0.3181 0.3181 175 -0.03(-9.10%)
Dec 18, 2017 0.3500 0.3567 0.3499 0.3500 17,855 +0.00(+0.00%)
Dec 15, 2017 0.3500 0.3500 0.3500 0.3500 100 +0.01(+2.94%)
Dec 14, 2017 0.3400 0.3400 0.3220 0.3400 3,750 +0.04(+13.33%)
Dec 13, 2017 0.2400 0.3000 0.2400 0.3000 2,850 -0.05(-14.29%)
Dec 12, 2017 0.2250 0.3500 0.2250 0.3500 500 -0.02(-5.41%)
Dec 11, 2017 0.2275 0.2275 0.2202 0.3700 2,235 +0.15(+68.11%)
Dec 08, 2017 0.2200 0.2201 0.2200 0.2201 2,500 -0.18(-44.57%)
Dec 07, 2017 0.2130 0.3971 0.2130 0.3971 1,225 +0.14(+52.73%)
Dec 06, 2017 0.2700 0.2700 0.2160 0.2600 51,200 +0.04(+20.37%)
Dec 05, 2017 0.2569 0.2569 0.2160 0.2160 26,812 -0.03(-13.63%)
Dec 04, 2017 0.2400 0.2900 0.2400 0.2501 8,800 +0.01(+4.21%)
Dec 01, 2017 0.2460 0.2460 0.2400 0.2400 792 -0.01(-4.00%)
Nov 29, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.04%)
Nov 28, 2017 0.3200 0.4600 0.1900 0.2499 34,334 -0.20(-44.47%)
Nov 27, 2017 0.1800 0.4500 0.1800 0.4500 12,000 +0.27(+149.86%)
Nov 24, 2017 0.2200 0.2200 0.1800 0.1801 12,900 -0.04(-18.14%)
Nov 22, 2017 0.1900 0.3400 0.1900 0.2200 12,302 +0.04(+20.88%)
Nov 21, 2017 0.2500 0.3000 0.1800 0.1820 41,320 -0.07(-27.20%)
Nov 20, 2017 0.2000 0.2500 0.2000 0.2500 7,990 +0.05(+25.00%)
Nov 17, 2017 0.3000 0.3000 0.2000 0.2000 31,575 -0.04(-16.67%)
Nov 16, 2017 0.3000 0.3500 0.2300 0.2400 54,777 -0.06(-20.00%)
Nov 15, 2017 0.3825 0.3950 0.2350 0.3000 140,113 -0.08(-21.05%)
Nov 14, 2017 0.1400 0.6400 0.1400 0.3800 820,725 +0.25(+192.31%)
Nov 10, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 09, 2017 0.1300 0.1300 0.1300 0.1300 6,275 +0.01(+13.04%)
Nov 08, 2017 0.1150 0.1150 0.1150 0.1150 3,650 -0.01(-5.74%)
Nov 07, 2017 0.1220 0.1220 0.1220 0.1220 7,203 +0.01(+6.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.