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 (%)
Jun 28, 2019 0.0124 0.0169 0.0124 0.0162 6,945,000 +0.00(+32.79%)
Jun 27, 2019 0.0140 0.0155 0.0111 0.0122 14,804,003 -0.00(-18.12%)
Jun 26, 2019 0.0195 0.0248 0.0135 0.0149 10,442,159 -0.00(-12.35%)
Jun 25, 2019 0.0111 0.0295 0.0082 0.0170 46,883,192 +0.01(+91.01%)
Jun 24, 2019 0.0080 0.0090 0.0060 0.0089 13,409,414 +0.00(+45.90%)
Jun 21, 2019 0.0076 0.0076 0.0056 0.0061 3,391,500 -0.00(-19.74%)
Jun 20, 2019 0.0085 0.0085 0.0065 0.0076 1,624,700 -0.00(-22.45%)
Jun 19, 2019 0.0090 0.0098 0.0071 0.0098 4,201,728 +0.00(+10.11%)
Jun 18, 2019 0.0087 0.0090 0.0084 0.0089 2,466,213 -0.00(-1.11%)
Jun 17, 2019 0.0130 0.0130 0.0086 0.0090 4,932,623 -0.00(-30.23%)
Jun 14, 2019 0.0125 0.0130 0.0100 0.0129 3,168,900 +0.00(+3.20%)
Jun 13, 2019 0.0125 0.0135 0.0112 0.0125 2,290,311 +0.00(+16.82%)
Jun 12, 2019 0.0125 0.0125 0.0100 0.0107 2,323,702 -0.00(-14.40%)
Jun 11, 2019 0.0140 0.0140 0.0115 0.0125 447,121 -0.00(-8.76%)
Jun 10, 2019 0.0200 0.0200 0.0120 0.0137 2,315,100 -0.00(-21.71%)
Jun 07, 2019 0.0210 0.0220 0.0165 0.0175 1,773,800 -0.00(-12.50%)
Jun 06, 2019 0.0228 0.0231 0.0200 0.0200 612,787 -0.00(-9.50%)
Jun 05, 2019 0.0300 0.0300 0.0220 0.0221 549,795 -0.00(-15.00%)
Jun 04, 2019 0.0234 0.0338 0.0234 0.0260 1,877,151 +0.01(+44.44%)
Jun 03, 2019 0.0230 0.0309 0.0180 0.0180 2,688,183 -0.01(-21.74%)
May 31, 2019 0.0290 0.0290 0.0230 0.0230 547,800 -0.01(-23.33%)
May 30, 2019 0.0399 0.0400 0.0290 0.0300 653,487 -0.01(-23.08%)
May 29, 2019 0.0415 0.0416 0.0340 0.0390 874,451 +0.00(+2.63%)
May 28, 2019 0.0639 0.0914 0.0380 0.0380 969,770 -0.02(-36.56%)
May 24, 2019 0.0355 0.0780 0.0350 0.0599 330,600 +0.02(+67.32%)
May 23, 2019 0.0350 0.0358 0.0350 0.0358 13,800 +0.00(+2.29%)
May 22, 2019 0.0350 0.0350 0.0350 0.0350 13,900 +0.00(+9.38%)
May 21, 2019 0.0311 0.0331 0.0311 0.0320 16,000 -0.01(-20.20%)
May 17, 2019 0.0401 0.0401 0.0401 0.0401 5,000 +0.00(+0.00%)
May 15, 2019 0.0401 0.0401 0.0401 0 +0.01(+33.67%)
May 14, 2019 0.0381 0.0381 0.0300 0.0300 91,290 -0.01(-16.67%)
May 13, 2019 0.0390 0.0410 0.0300 0.0360 635,444 -0.00(-10.00%)
May 10, 2019 0.0400 0.0400 0.0400 0.0400 7,300 +0.00(+0.00%)
May 09, 2019 0.0400 0.0400 0.0400 0.0400 7,500 -0.00(-2.44%)
May 08, 2019 0.0410 0.0410 0.0410 0.0410 12,400 +0.00(+0.00%)
May 07, 2019 0.0410 0.0410 0.0410 0.0410 7,400 +0.00(+0.00%)
May 06, 2019 0.0410 0.0410 0.0410 0.0410 7,300 -0.00(-8.48%)
May 03, 2019 0.0410 0.0448 0.0410 0.0448 7,700 -0.01(-17.04%)
May 02, 2019 0.0380 0.0540 0.0380 0.0540 12,100 +0.00(+0.00%)
May 01, 2019 0.0380 0.0540 0.0380 0.0540 7,600 +0.00(+0.00%)
Apr 30, 2019 0.0400 0.0540 0.0400 0.0540 9,000 +0.00(+2.08%)
Apr 26, 2019 0.0529 0.0529 0.0529 0 -0.00(-0.56%)
Apr 25, 2019 0.0463 0.0532 0.0400 0.0532 33,373 -0.00(-5.67%)
Apr 24, 2019 0.0547 0.0564 0.0547 0.0564 30,000 -0.00(-0.18%)
Apr 23, 2019 0.0400 0.0680 0.0400 0.0565 146,245 +0.02(+48.68%)
Apr 22, 2019 0.0380 0.0380 0.0380 0.0380 5,000 +0.01(+19.50%)
Apr 18, 2019 0.0310 0.0490 0.0300 0.0318 16,500 -0.02(-35.10%)
Apr 17, 2019 0.0480 0.0490 0.0480 0.0490 3,912 +0.00(+0.00%)
Apr 15, 2019 0.0490 0.0490 0.0490 0 +0.02(+63.33%)
Apr 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
Apr 10, 2019 0.0260 0.0260 0.0260 0.0260 24,132 -0.00(-7.14%)
Apr 08, 2019 0.0280 0.0280 0.0280 0 -0.00(-9.68%)
Apr 05, 2019 0.0320 0.0320 0.0310 0.0310 4,900 -0.00(-11.43%)
Apr 04, 2019 0.0350 0.0350 0.0350 0.0350 4,238 -0.00(-1.41%)
Apr 03, 2019 0.0250 0.0355 0.0250 0.0355 1,900 -0.00(-8.97%)
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.