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 30, 2019 0.0178 0.0183 0.0159 0.0170 708,680 -0.00(-4.49%)
Sep 27, 2019 0.0170 0.0190 0.0160 0.0178 1,115,000 +0.00(+7.23%)
Sep 26, 2019 0.0166 0.0170 0.0150 0.0166 803,741 -0.00(-2.35%)
Sep 25, 2019 0.0170 0.0170 0.0150 0.0170 455,329 +0.00(+0.00%)
Sep 24, 2019 0.0162 0.0170 0.0156 0.0170 395,340 +0.00(+1.19%)
Sep 23, 2019 0.0172 0.0172 0.0130 0.0168 1,047,684 -0.00(-2.33%)
Sep 20, 2019 0.0178 0.0178 0.0156 0.0172 543,100 +0.00(+1.18%)
Sep 19, 2019 0.0140 0.0170 0.0140 0.0170 689,142 +0.00(+14.09%)
Sep 18, 2019 0.0174 0.0174 0.0135 0.0149 541,329 -0.00(-14.37%)
Sep 17, 2019 0.0140 0.0179 0.0140 0.0174 2,573,537 +0.00(+20.83%)
Sep 16, 2019 0.0155 0.0155 0.0131 0.0144 791,303 +0.00(+4.35%)
Sep 13, 2019 0.0120 0.0150 0.0120 0.0138 93,700 +0.00(+10.40%)
Sep 12, 2019 0.0112 0.0140 0.0111 0.0125 553,400 -0.00(-10.07%)
Sep 11, 2019 0.0160 0.0160 0.0110 0.0139 1,331,149 -0.00(-13.13%)
Sep 10, 2019 0.0145 0.0160 0.0109 0.0160 422,032 +0.00(+19.40%)
Sep 09, 2019 0.0134 0.0151 0.0134 0.0134 741,729 +0.00(+0.00%)
Sep 06, 2019 0.0111 0.0134 0.0092 0.0134 1,073,500 +0.00(+6.35%)
Sep 05, 2019 0.0117 0.0134 0.0117 0.0126 616,436 -0.00(-6.67%)
Sep 04, 2019 0.0117 0.0135 0.0117 0.0135 580,700 +0.00(+8.00%)
Sep 03, 2019 0.0121 0.0130 0.0120 0.0125 847,400 -0.00(-3.85%)
Aug 30, 2019 0.0151 0.0151 0.0115 0.0130 426,000 +0.00(+5.69%)
Aug 29, 2019 0.0115 0.0128 0.0100 0.0123 790,199 +0.00(+11.82%)
Aug 28, 2019 0.0110 0.0110 0.0096 0.0110 549,800 +0.00(+2.80%)
Aug 27, 2019 0.0111 0.0111 0.0095 0.0107 883,400 -0.00(-5.31%)
Aug 26, 2019 0.0115 0.0135 0.0109 0.0113 1,448,661 +0.00(+2.73%)
Aug 23, 2019 0.0104 0.0120 0.0104 0.0110 294,400 +0.00(+2.80%)
Aug 22, 2019 0.0104 0.0120 0.0103 0.0107 970,920 +0.00(+0.00%)
Aug 21, 2019 0.0110 0.0115 0.0100 0.0107 2,081,749 -0.00(-17.05%)
Aug 20, 2019 0.0180 0.0180 0.0110 0.0129 2,121,157 -0.00(-16.77%)
Aug 19, 2019 0.0164 0.0164 0.0155 0.0155 600,210 -0.00(-1.90%)
Aug 16, 2019 0.0160 0.0162 0.0143 0.0158 748,600 +0.00(+5.33%)
Aug 15, 2019 0.0165 0.0165 0.0141 0.0150 826,396 -0.00(-9.09%)
Aug 14, 2019 0.0141 0.0170 0.0141 0.0165 1,589,214 +0.00(+10.00%)
Aug 13, 2019 0.0150 0.0160 0.0120 0.0150 1,985,498 -0.00(-5.66%)
Aug 12, 2019 0.0157 0.0165 0.0150 0.0159 1,601,492 -0.00(-5.92%)
Aug 09, 2019 0.0179 0.0180 0.0150 0.0169 1,014,900 -0.00(-5.06%)
Aug 08, 2019 0.0180 0.0180 0.0146 0.0178 1,664,325 -0.00(-0.56%)
Aug 07, 2019 0.0175 0.0188 0.0155 0.0179 2,410,542 +0.00(+1.70%)
Aug 06, 2019 0.0148 0.0190 0.0148 0.0176 2,839,259 +0.00(+26.62%)
Aug 05, 2019 0.0091 0.0160 0.0090 0.0139 2,703,907 +0.01(+57.95%)
Aug 02, 2019 0.0115 0.0115 0.0087 0.0088 5,822,700 -0.00(-16.19%)
Aug 01, 2019 0.0135 0.0135 0.0095 0.0105 13,327,297 -0.00(-21.05%)
Jul 31, 2019 0.0142 0.0155 0.0131 0.0133 4,701,631 -0.00(-15.29%)
Jul 30, 2019 0.0150 0.0157 0.0141 0.0157 1,363,997 +0.00(+4.67%)
Jul 29, 2019 0.0168 0.0168 0.0149 0.0150 770,765 -0.00(-10.18%)
Jul 26, 2019 0.0150 0.0174 0.0145 0.0167 2,286,700 +0.00(+4.37%)
Jul 25, 2019 0.0170 0.0182 0.0146 0.0160 3,525,599 -0.00(-4.76%)
Jul 24, 2019 0.0179 0.0179 0.0134 0.0168 7,427,925 -0.00(-5.62%)
Jul 23, 2019 0.0178 0.0200 0.0175 0.0178 2,568,686 -0.00(-20.18%)
Jul 22, 2019 0.0220 0.0227 0.0168 0.0223 5,342,922 +0.00(+2.29%)
Jul 19, 2019 0.0181 0.0240 0.0160 0.0218 9,303,200 +0.00(+21.11%)
Jul 18, 2019 0.0211 0.0230 0.0160 0.0180 6,754,452 -0.00(-11.76%)
Jul 17, 2019 0.0215 0.0260 0.0186 0.0204 6,499,181 -0.01(-21.54%)
Jul 16, 2019 0.0290 0.0320 0.0250 0.0260 3,937,596 -0.01(-18.50%)
Jul 15, 2019 0.0300 0.0350 0.0280 0.0319 5,009,737 +0.00(+10.76%)
Jul 12, 2019 0.0279 0.0299 0.0211 0.0288 6,243,000 +0.00(+14.29%)
Jul 11, 2019 0.0344 0.0373 0.0240 0.0252 14,588,436 -0.01(-25.88%)
Jul 10, 2019 0.0305 0.0369 0.0265 0.0340 10,894,388 +0.01(+21.43%)
Jul 09, 2019 0.0320 0.0320 0.0240 0.0280 7,719,063 -0.00(-6.67%)
Jul 08, 2019 0.0210 0.0349 0.0205 0.0300 17,420,316 +0.01(+39.53%)
Jul 05, 2019 0.0203 0.0218 0.0175 0.0215 2,594,000 +0.00(+7.50%)
Jul 03, 2019 0.0240 0.0240 0.0155 0.0200 4,566,900 +0.00(+11.11%)
Jul 02, 2019 0.0247 0.0280 0.0180 0.0180 14,717,631 -0.00(-2.17%)
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.