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 (%)
Sep 29, 2017 0.1600 0.1600 0.1600 0.1600 800 -0.00(-0.64%)
Sep 27, 2017 0.1610 0.1610 0.1610 0 -0.02(-10.54%)
Sep 26, 2017 0.1426 0.1800 0.1426 0.1800 2,800 +0.02(+12.50%)
Sep 22, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 21, 2017 0.1577 0.1600 0.1577 0.1600 3,700 +0.02(+14.29%)
Sep 18, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 15, 2017 0.1538 0.1538 0.1400 0.1400 25,721 +0.00(+0.00%)
Sep 14, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Sep 13, 2017 0.1400 0.1400 0.1400 0.1400 11,000 -0.02(-12.50%)
Sep 12, 2017 0.1750 0.1750 0.1400 0.1600 60,400 -0.09(-36.00%)
Sep 11, 2017 0.2500 0.2500 0.2500 0.2500 447 +0.04(+19.05%)
Sep 08, 2017 0.2100 0.2100 0.2100 0.2100 6,500 +0.03(+18.24%)
Sep 07, 2017 0.1500 0.1962 0.1500 0.1776 11,300 -0.03(-15.43%)
Sep 06, 2017 0.2100 0.2100 0.2100 0.2100 476 +0.01(+5.00%)
Sep 05, 2017 0.1980 0.2000 0.1980 0.2000 2,650 +0.00(+0.00%)
Sep 01, 2017 0.1900 0.2000 0.1900 0.2000 5,450 +0.01(+4.00%)
Aug 31, 2017 0.2100 0.2100 0.1923 0.1923 29,500 -0.01(-3.85%)
Aug 29, 2017 0.2000 0.2000 0.2000 0 +0.06(+42.86%)
Aug 28, 2017 0.1200 0.1400 0.1200 0.1400 26,470 -0.06(-30.00%)
Aug 24, 2017 0.2000 0.2000 0.2000 50 +0.09(+81.32%)
Aug 23, 2017 0.1103 0.1103 0.1103 0.1103 140 -0.07(-38.47%)
Aug 22, 2017 0.1102 0.1793 0.1102 0.1793 5,100 +0.03(+19.51%)
Aug 21, 2017 0.1400 0.1500 0.1400 0.1500 5,200 -0.03(-16.33%)
Aug 18, 2017 0.1775 0.2000 0.1101 0.1793 11,630 +0.08(+75.75%)
Aug 17, 2017 0.1020 0.1020 0.1020 0.1020 5,003 -0.08(-42.45%)
Aug 16, 2017 0.1040 0.1772 0.1040 0.1772 23,600 -0.00(-0.13%)
Aug 15, 2017 0.1775 0.1775 0.1775 0.1775 100 -0.01(-4.73%)
Aug 14, 2017 0.1863 0.1863 0.1863 0.1863 500 -0.06(-23.94%)
Aug 11, 2017 0.2247 0.2449 0.1400 0.2449 900 +0.06(+36.06%)
Aug 10, 2017 0.1800 0.1954 0.1800 0.1800 17,720 +0.00(+0.00%)
Aug 09, 2017 0.1800 0.1800 0.1800 0.1800 3,100 +0.01(+8.30%)
Aug 08, 2017 0.1700 0.1700 0.1200 0.1662 28,200 -0.07(-30.46%)
Aug 07, 2017 0.1700 0.2390 0.1700 0.2390 3,429 +0.07(+41.28%)
Aug 04, 2017 0.1800 0.1800 0.1400 0.1692 3,150 -0.01(-6.02%)
Aug 03, 2017 0.1685 0.1800 0.1600 0.1800 5,500 +0.01(+6.82%)
Aug 02, 2017 0.1500 0.1685 0.1500 0.1685 15,100 +0.02(+12.33%)
Aug 01, 2017 0.1862 0.1862 0.1300 0.1500 29,537 +0.02(+15.38%)
Jul 31, 2017 0.2000 0.2000 0.1300 0.1300 13,950 -0.02(-13.33%)
Jul 28, 2017 0.1500 0.1500 0.1300 0.1500 17,137 +0.00(+0.00%)
Jul 27, 2017 0.1500 0.1500 0.1454 0.1500 39,655 -0.03(-17.04%)
Jul 26, 2017 0.1800 0.2000 0.1800 0.1808 15,450 +0.00(+0.44%)
Jul 25, 2017 0.1500 0.1862 0.1400 0.1800 41,330 +0.05(+38.46%)
Jul 24, 2017 0.3900 0.3900 0.1300 0.1300 2,833 -0.52(-80.00%)
Jul 21, 2017 0.1400 0.6500 0.1200 0.6500 23,868 +0.51(+364.29%)
Jul 20, 2017 0.1500 0.1500 0.1042 0.1400 26,366 -0.06(-30.00%)
Jul 19, 2017 0.1042 0.2000 0.1042 0.2000 9,500 +0.10(+100.00%)
Jul 18, 2017 0.4800 0.4800 0.0996 0.1000 25,628 -0.80(-88.89%)
Jul 17, 2017 0.1000 0.9000 0.1000 0.9000 36,579 +0.72(+402.79%)
Jul 14, 2017 0.1790 0.1790 0.1790 0.1790 6,000 +0.01(+4.62%)
Jul 13, 2017 0.1711 0.1711 0.1711 0.1711 560 -0.00(-1.61%)
Jul 12, 2017 0.1711 0.1739 0.1200 0.1739 11,244 -0.01(-3.34%)
Jul 11, 2017 0.1250 0.1799 0.1060 0.1799 45,010 +0.07(+71.33%)
Jul 10, 2017 0.1050 0.1050 0.0900 0.1050 63,042 +0.00(+5.00%)
Jul 07, 2017 0.0901 0.1500 0.0901 0.1000 33,734 -0.04(-28.57%)
Jul 06, 2017 0.1100 0.1600 0.0900 0.1400 71,338 -0.01(-6.67%)
Jul 05, 2017 0.1200 0.1500 0.1200 0.1500 33,602 +0.02(+19.05%)
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.