Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Alpine 4 Holdings Inc (ALPP)
Alpine 4 Holdings Inc (ALPP) Historical

ALPP Alpine 4 Holdings Inc

0.50

0.005 (1.01%)

Jul 27 2024 - Closed

Delayed by 15 minutes

ALPP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.4823	-0.0127	-2.57%	0.50	0.5252	0.4738	69,329
Jul 25 2024	0.495	-0.0273	-5.23%	0.5223	0.540599	0.49	63,914
Jul 24 2024	0.5223	-0.0776	-12.94%	0.51	0.57	0.475	362,205
Jul 23 2024	0.5999	0.1184	24.59%	0.462	0.9267	0.45822	7,003,043
Jul 22 2024	0.4815	0.0015	0.31%	0.47	0.50	0.47	13,529
Jul 19 2024	0.48	-0.01	-2.04%	0.50	0.50375	0.473	21,383
Jul 18 2024	0.49	-0.005	-1.01%	0.49	0.52	0.467828	20,303
Jul 17 2024	0.495	-0.005	-1.00%	0.50	0.5365	0.474	33,215
Jul 16 2024	0.50	-0.01	-1.96%	0.52	0.539999	0.4954	75,402
Jul 15 2024	0.51	0.011	2.20%	0.48	0.51	0.46	51,605
Jul 12 2024	0.499	0.087	21.12%	0.401	0.499	0.401	86,174
Jul 11 2024	0.412	0.0019	0.46%	0.414	0.44	0.3951	36,174
Jul 10 2024	0.4101	0.0051	1.26%	0.395	0.426	0.395	31,594
Jul 09 2024	0.405	0.005	1.25%	0.3999	0.42	0.39	33,570
Jul 08 2024	0.40	-0.02	-4.76%	0.42	0.4395	0.399	32,611
Jul 05 2024	0.42	-0.0199	-4.52%	0.4181	0.4397	0.4181	30,759
Jul 03 2024	0.4399	0.0499	12.79%	0.42	0.4399	0.3902	34,239
Jul 02 2024	0.39	-0.04	-9.30%	0.416	0.444	0.38	53,735
Jul 01 2024	0.43	-0.055	-11.34%	0.49	0.4906	0.35	278,260
Jun 28 2024	0.485	0.00	0.00%	0.485	0.485	0.485	0
Jun 27 2024	0.485	0.0006	0.12%	0.477	0.50	0.46	20,891
Jun 26 2024	0.4844	-0.0215	-4.25%	0.51	0.51	0.4205	33,302
Jun 25 2024	0.5059	0.0059	1.18%	0.4958	0.5987	0.466	18,471
Jun 24 2024	0.50	-0.035	-6.54%	0.5591	0.58	0.48	39,488
Jun 21 2024	0.535	0.0363	7.28%	0.50	0.54	0.46	83,883
Jun 20 2024	0.4987	0.0089	1.82%	0.4898	0.50	0.41	35,844
Jun 18 2024	0.4898	-0.0355	-6.76%	0.53	0.5515	0.48	90,467
Jun 17 2024	0.5253	0.0052	1.00%	0.5461	0.560049	0.5012	25,619
Jun 14 2024	0.5201	-0.015	-2.80%	0.56	0.60	0.51	35,052
Jun 13 2024	0.5351	0.0157	3.02%	0.519	0.60	0.490101	70,692
Jun 12 2024	0.5194	0.0119	2.34%	0.506	0.535	0.485	13,916
Jun 11 2024	0.5075	0.0025	0.50%	0.5052	0.53	0.4901	43,115
Jun 10 2024	0.505	-0.0025	-0.49%	0.4915	0.5135	0.4734	88,413
Jun 07 2024	0.5075	0.006	1.20%	0.5027	0.53	0.485	43,311
Jun 06 2024	0.5015	-0.0001	-0.02%	0.5016	0.54	0.48	16,969
Jun 05 2024	0.5016	-0.0079	-1.55%	0.51	0.524899	0.435	95,290
Jun 04 2024	0.5095	0.0005	0.10%	0.5052	0.529	0.4731	28,162
Jun 03 2024	0.509	0.0183	3.73%	0.50	0.5299	0.491	34,624
May 31 2024	0.4907	-0.0013	-0.26%	0.48	0.528901	0.421189	69,314
May 30 2024	0.492	-0.063	-11.35%	0.5257	0.531	0.49	120,746
May 29 2024	0.555	-0.005	-0.89%	0.55	0.5999	0.55	29,542
May 28 2024	0.56	-0.016	-2.78%	0.57	0.575	0.5305	71,874
May 24 2024	0.576	-0.014	-2.37%	0.64	0.645	0.5689	31,842
May 23 2024	0.59	-0.04	-6.35%	0.64	0.645	0.5885	54,940
May 22 2024	0.63	0.055	9.57%	0.5752	0.65	0.551	91,257
May 21 2024	0.575	-0.065	-10.16%	0.6208	0.6456	0.55	134,553
May 20 2024	0.64	-0.142	-18.16%	0.75	0.770001	0.5914	277,873
May 17 2024	0.782	-0.0081	-1.03%	0.7611	0.796	0.7503	25,045
May 16 2024	0.7901	0.01	1.28%	0.80	0.81	0.7649	31,141
May 15 2024	0.7801	-0.0199	-2.49%	0.81	0.835946	0.76	40,986
May 14 2024	0.80	0.001	0.13%	0.7664	0.839601	0.75	82,675
May 13 2024	0.799	0.0271	3.51%	0.77	0.8485	0.77	35,365
May 10 2024	0.7719	0.0036	0.47%	0.77	0.7938	0.77	15,401
May 09 2024	0.7683	-0.0089	-1.15%	0.80	0.8414	0.7557	88,352
May 08 2024	0.7772	-0.0171	-2.15%	0.8485	0.8486	0.76	29,357
May 07 2024	0.7943	0.0443	5.91%	0.7502	0.81945	0.7502	65,563
May 06 2024	0.75	0.03	4.17%	0.73	0.78	0.711	26,082
May 03 2024	0.72	-0.0487	-6.34%	0.77	0.7799	0.72	38,643
May 02 2024	0.7687	0.0087	1.14%	0.76	0.78	0.7009	24,330
May 01 2024	0.76	-0.01098	-1.42%	0.78	0.78	0.73055	17,750
Apr 30 2024	0.770984	0.01058	1.39%	0.76	0.78	0.76	5,797
Apr 29 2024	0.7604	0.0104	1.39%	0.75	0.77	0.75	27,756

Bibox BIX Token

Nasdaq US Smart Food and...

Bangkok Bank Public (PK)

DB Agriculture Double Lo... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions