Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.5760 -0.0140 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.6400 0.6450 0.5689 0.5760 31,842 -0.01(-2.37%)
May 23, 2024 0.6400 0.6450 0.5885 0.5900 54,943 -0.04(-6.35%)
May 22, 2024 0.5800 0.6500 0.5510 0.6300 92,232 +0.06(+9.57%)
May 21, 2024 0.6208 0.6456 0.5500 0.5750 134,553 -0.07(-10.16%)
May 20, 2024 0.7500 0.7700 0.5914 0.6400 280,743 -0.14(-18.16%)
May 17, 2024 0.7611 0.7960 0.7503 0.7820 25,087 -0.01(-1.03%)
May 16, 2024 0.8000 0.8100 0.7649 0.7901 31,141 +0.01(+1.28%)
May 15, 2024 0.8250 0.8359 0.7600 0.7801 41,516 -0.02(-2.49%)
May 14, 2024 0.7664 0.8396 0.7500 0.8000 82,675 +0.00(+0.13%)
May 13, 2024 0.7700 0.8485 0.7700 0.7990 35,365 +0.03(+3.51%)
May 10, 2024 0.7701 0.7938 0.7700 0.7719 15,401 +0.00(+0.47%)
May 09, 2024 0.8000 0.8414 0.7557 0.7683 88,352 -0.01(-1.15%)
May 08, 2024 0.8485 0.8486 0.7600 0.7772 29,357 -0.02(-2.15%)
May 07, 2024 0.7502 0.8195 0.7502 0.7943 66,763 +0.04(+5.91%)
May 06, 2024 0.7300 0.7800 0.7110 0.7500 26,082 +0.03(+4.17%)
May 03, 2024 0.7750 0.7799 0.7200 0.7200 38,656 -0.05(-6.34%)
May 02, 2024 0.7310 0.7800 0.7009 0.7687 24,330 +0.01(+1.14%)
May 01, 2024 0.7800 0.7800 0.7306 0.7600 17,750 -0.01(-1.43%)
Apr 30, 2024 0.7600 0.7800 0.7600 0.7710 5,797 +0.01(+1.39%)
Apr 29, 2024 0.7500 0.7700 0.7500 0.7604 27,757 +0.01(+1.39%)
Apr 26, 2024 0.7600 0.7700 0.7500 0.7500 20,553 +0.00(+0.00%)
Apr 25, 2024 0.7770 0.7770 0.7346 0.7500 59,360 -0.03(-3.72%)
Apr 24, 2024 0.7701 0.7800 0.7500 0.7790 19,150 +0.01(+1.30%)
Apr 23, 2024 0.7740 0.7800 0.7500 0.7690 26,363 +0.02(+2.53%)
Apr 22, 2024 0.7510 0.7977 0.7500 0.7500 55,138 -0.00(-0.13%)
Apr 19, 2024 0.7500 0.7750 0.7400 0.7510 26,814 -0.01(-1.43%)
Apr 18, 2024 0.7600 0.7670 0.7400 0.7619 63,512 +0.00(+0.25%)
Apr 17, 2024 0.7790 0.7790 0.7300 0.7600 14,354 +0.01(+0.90%)
Apr 16, 2024 0.7700 0.7700 0.7200 0.7532 71,948 +0.01(+1.78%)
Apr 15, 2024 0.7403 0.7695 0.7300 0.7400 78,622 -0.04(-4.52%)
Apr 12, 2024 0.7745 0.7990 0.7650 0.7750 20,986 +0.01(+1.31%)
Apr 11, 2024 0.7480 0.7900 0.7400 0.7650 17,437 +0.02(+2.00%)
Apr 10, 2024 0.7274 0.7666 0.7274 0.7500 19,815 -0.02(-2.60%)
Apr 09, 2024 0.7500 0.7982 0.7432 0.7700 26,722 +0.02(+2.65%)
Apr 08, 2024 0.7800 0.7800 0.7500 0.7501 14,221 -0.03(-3.83%)
Apr 05, 2024 0.8150 0.8395 0.7703 0.7800 33,849 -0.03(-4.29%)
Apr 04, 2024 0.7700 0.8200 0.7202 0.8150 33,687 +0.06(+8.45%)
Apr 03, 2024 0.7790 0.7799 0.7000 0.7515 59,371 +0.02(+2.95%)
Apr 02, 2024 0.6946 0.7300 0.6946 0.7300 16,063 +0.04(+5.04%)
Apr 01, 2024 0.6970 0.7202 0.6901 0.6950 16,391 -0.01(-1.97%)
Mar 28, 2024 0.7500 0.7550 0.7090 0.7090 19,367 -0.02(-3.25%)
Mar 27, 2024 0.7900 0.7900 0.7328 0.7328 32,209 -0.04(-4.74%)
Mar 26, 2024 0.7520 0.7902 0.7500 0.7693 39,072 +0.03(+3.44%)
Mar 25, 2024 0.7100 0.7437 0.7000 0.7437 20,661 +0.03(+4.89%)
Mar 22, 2024 0.6800 0.7200 0.6800 0.7090 17,939 +0.02(+2.46%)
Mar 21, 2024 0.7000 0.7400 0.6910 0.6920 20,905 -0.01(-1.84%)
Mar 20, 2024 0.7010 0.7252 0.7001 0.7050 26,182 -0.01(-1.54%)
Mar 19, 2024 0.7100 0.7623 0.6900 0.7160 33,157 +0.01(+0.85%)
Mar 18, 2024 0.7200 0.7800 0.7100 0.7100 36,936 -0.03(-4.33%)
Mar 15, 2024 0.7650 0.8300 0.7351 0.7421 70,630 -0.02(-2.36%)
Mar 14, 2024 0.8186 0.8300 0.7600 0.7600 57,267 -0.04(-5.00%)
Mar 13, 2024 0.8000 0.8499 0.7952 0.8000 27,520 +0.00(+0.00%)
Mar 12, 2024 0.8375 0.8375 0.7827 0.8000 25,446 -0.03(-3.32%)
Mar 11, 2024 0.7880 0.8475 0.7601 0.8275 35,177 +0.04(+4.61%)
Mar 08, 2024 0.7800 0.8157 0.7680 0.7910 22,267 -0.01(-1.57%)
Mar 07, 2024 0.7804 0.8120 0.7602 0.8036 34,773 -0.01(-1.06%)
Mar 06, 2024 0.8200 0.8404 0.7800 0.8122 22,954 -0.01(-1.31%)
Mar 05, 2024 0.8300 0.8599 0.7849 0.8230 44,153 -0.02(-2.75%)
Mar 04, 2024 0.9236 0.9236 0.8245 0.8463 58,173 -0.01(-1.59%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.