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, 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%)
Jul 03, 2017 0.1500 0.1500 0.1200 0.1260 25,500 -0.02(-14.69%)
Jun 30, 2017 0.1800 0.2000 0.1200 0.1477 80,665 -0.03(-17.94%)
Jun 26, 2017 0.1800 0.1800 0.1800 1 -0.02(-10.00%)
Jun 23, 2017 0.1801 0.2098 0.1800 0.2000 21,477 +0.02(+11.11%)
Jun 22, 2017 0.1800 0.1800 0.1800 0.1800 600 -0.04(-16.67%)
Jun 20, 2017 0.2160 0.2160 0.2160 0 +0.04(+20.00%)
Jun 19, 2017 0.1981 0.1981 0.1800 0.1800 31,958 +0.00(+0.00%)
Jun 16, 2017 0.3536 0.3536 0.1800 0.1800 16,682 -0.02(-10.00%)
Jun 15, 2017 0.1962 0.2400 0.1962 0.2000 31,500 +0.02(+8.11%)
Jun 14, 2017 0.1981 0.2200 0.1850 0.1850 19,141 +0.01(+2.78%)
Jun 13, 2017 0.2000 0.2300 0.1500 0.1800 155,117 -0.02(-10.00%)
Jun 12, 2017 0.2950 0.2950 0.2000 0.2000 9,791 -0.09(-30.68%)
Jun 09, 2017 0.3000 0.3000 0.2615 0.2885 1,500 +0.05(+20.21%)
Jun 08, 2017 0.2660 0.2660 0.2400 0.2400 8,820 -0.03(-11.11%)
Jun 07, 2017 0.2700 0.2700 0.2660 0.2700 6,500 -0.03(-8.78%)
Jun 06, 2017 0.3000 0.3000 0.2960 0.2960 583 +0.05(+18.40%)
Jun 05, 2017 0.2500 0.2500 0.2500 0.2500 100 -0.04(-14.24%)
May 30, 2017 0.2915 0.2915 0.2915 0 +0.03(+12.03%)
May 26, 2017 0.2700 0.2700 0.2602 0.2602 30,002 +0.00(+0.00%)
May 25, 2017 0.2692 0.2692 0.2602 0.2602 1,000 +0.01(+4.04%)
May 24, 2017 0.2601 0.2601 0.2501 0.2501 800 +0.00(+0.04%)
May 23, 2017 0.2501 0.2501 0.2500 0.2500 2,548 -0.09(-26.47%)
May 17, 2017 0.3400 0.3400 0.3400 88 +0.09(+36.00%)
May 16, 2017 0.2500 0.2550 0.2500 0.2500 30,002 +0.00(+0.00%)
May 15, 2017 0.3500 0.3500 0.2500 0.2500 47,218 -0.10(-28.57%)
May 12, 2017 0.3500 0.3500 0.3500 0.3500 20,000 +0.00(+0.00%)
May 11, 2017 0.3700 0.3700 0.3140 0.3500 10,391 -0.04(-9.73%)
May 10, 2017 0.3000 0.3950 0.3000 0.3877 20,400 +0.09(+29.24%)
May 09, 2017 0.3000 0.3000 0.2751 0.3000 25,000 +0.04(+17.65%)
May 08, 2017 0.3000 0.3000 0.2550 0.2550 33,010 -0.04(-15.00%)
May 05, 2017 0.2600 0.4500 0.2600 0.3000 23,282 +0.04(+15.38%)
May 04, 2017 0.3500 0.3500 0.2600 0.2600 19,100 +0.00(+0.00%)
May 03, 2017 0.3000 0.3000 0.2350 0.2600 14,000 +0.01(+4.04%)
May 02, 2017 0.4900 0.4900 0.2499 0.2499 22,000 -0.30(-54.56%)
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.