Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jul 31, 2018 0.0950 0.0950 0.0900 0.0900 6,755 -0.01(-5.26%)
Jul 30, 2018 0.0950 0.0950 0.0950 0.0950 5,050 +0.00(+0.00%)
Jul 27, 2018 0.0900 0.0950 0.0900 0.0950 10,700 +0.00(+4.88%)
Jul 25, 2018 0.0906 0.0906 0.0906 0 -0.01(-9.42%)
Jul 24, 2018 0.1050 0.1050 0.0970 0.1000 71,230 -0.02(-15.19%)
Jul 23, 2018 0.1060 0.1179 0.1060 0.1179 1,500 -0.00(-1.82%)
Jul 20, 2018 0.1201 0.1201 0.1201 0.1201 7,500 -0.01(-7.62%)
Jul 19, 2018 0.1300 0.1300 0.1200 0.1300 21,000 +0.01(+8.33%)
Jul 18, 2018 0.1200 0.1300 0.1200 0.1200 206,200 -0.01(-4.00%)
Jul 17, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jul 12, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 11, 2018 0.1300 0.1300 0.1300 0.1300 35,500 +0.00(+0.00%)
Jul 10, 2018 0.1600 0.1600 0.1300 0.1300 45,000 -0.00(-2.99%)
Jul 09, 2018 0.1366 0.1366 0.1340 0.1340 5,900 -0.05(-25.56%)
Jul 05, 2018 0.1800 0.1800 0.1800 0 +0.05(+34.33%)
Jun 29, 2018 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
Jun 28, 2018 0.1340 0.1340 0.1340 0.1340 1,000 +0.00(+0.00%)
Jun 27, 2018 0.1340 0.1340 0.1340 0.1340 1,000 -0.01(-4.29%)
Jun 26, 2018 0.1600 0.1600 0.1400 0.1400 31,998 -0.02(-12.50%)
Jun 22, 2018 0.1600 0.1600 0.1600 0 +0.03(+22.14%)
Jun 20, 2018 0.1310 0.1310 0.1310 0 -0.02(-12.67%)
Jun 19, 2018 0.1700 0.1700 0.1500 0.1500 51,000 -0.02(-11.76%)
Jun 18, 2018 0.1900 0.1900 0.1700 0.1700 98,800 +0.00(+0.00%)
Jun 15, 2018 0.1500 0.1800 0.1500 0.1700 115,825 +0.04(+30.77%)
Jun 14, 2018 0.1300 0.1500 0.1300 0.1300 45,100 +0.00(+3.17%)
Jun 08, 2018 0.1260 0.1260 0.1260 0 -0.07(-37.00%)
Jun 07, 2018 0.2000 0.2000 0.2000 0.2000 100 +0.08(+60.00%)
Jun 06, 2018 0.1250 0.1250 0.1250 0.1250 3,200 -0.08(-37.50%)
Jun 05, 2018 0.1100 0.2000 0.1100 0.2000 86,610 +0.09(+81.82%)
Jun 04, 2018 0.0950 0.1101 0.0950 0.1100 11,700 +0.02(+20.88%)
May 29, 2018 0.0910 0.0910 0.0910 0 +0.00(+3.41%)
May 22, 2018 0.0880 0.0880 0.0880 0 -0.02(-20.00%)
May 21, 2018 0.0800 0.1100 0.0800 0.1100 52,578 +0.04(+62.96%)
May 18, 2018 0.0700 0.0700 0.0675 0.0675 35,300 -0.00(-4.93%)
May 17, 2018 0.0965 0.0990 0.0710 0.0710 2,876 +0.02(+36.54%)
May 14, 2018 0.0520 0.0520 0.0520 0 -0.05(-48.51%)
May 11, 2018 0.1010 0.1010 0.0600 0.1010 20,070 +0.05(+101.20%)
May 10, 2018 0.0600 0.0700 0.0502 0.0502 174,351 -0.01(-17.52%)
May 09, 2018 0.0609 0.0609 0.0609 0.0609 69,500 -0.04(-39.14%)
May 08, 2018 0.0600 0.1000 0.0600 0.1000 69,500 +0.04(+66.67%)
May 07, 2018 0.0600 0.0800 0.0600 0.0600 57,434 -0.04(-40.00%)
May 03, 2018 0.1000 0.1000 0.1000 0 +0.03(+42.45%)
May 02, 2018 0.1000 0.1000 0.0701 0.0702 59,784 -0.03(-29.80%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.