Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Nov 29, 2019 0.2101 0.2320 0.1925 0.2225 928,200 +0.01(+6.00%)
Nov 27, 2019 0.2250 0.2300 0.1852 0.2099 1,878,900 -0.02(-8.66%)
Nov 26, 2019 0.2499 0.2790 0.2101 0.2298 5,615,862 -0.04(-14.57%)
Nov 25, 2019 0.2035 0.2700 0.1800 0.2690 11,005,119 +0.10(+60.60%)
Nov 22, 2019 0.1450 0.1765 0.1337 0.1675 1,447,900 +0.02(+11.67%)
Nov 21, 2019 0.1644 0.1650 0.1244 0.1500 2,353,059 -0.02(-9.09%)
Nov 20, 2019 0.1850 0.2050 0.1530 0.1650 5,809,474 -0.00(-0.60%)
Nov 19, 2019 0.1100 0.1915 0.0950 0.1660 12,993,311 +0.05(+48.21%)
Nov 18, 2019 0.1450 0.1450 0.1110 0.1120 4,939,171 -0.04(-25.33%)
Nov 15, 2019 0.1510 0.1790 0.1150 0.1500 7,831,500 +0.00(+1.69%)
Nov 14, 2019 0.1772 0.1900 0.1380 0.1475 4,213,920 -0.03(-16.71%)
Nov 13, 2019 0.1799 0.2099 0.1638 0.1771 5,115,905 -0.00(-2.69%)
Nov 12, 2019 0.2655 0.3100 0.1561 0.1820 10,720,601 -0.07(-28.60%)
Nov 11, 2019 0.3140 0.3190 0.2430 0.2549 5,363,581 -0.06(-19.05%)
Nov 08, 2019 0.2498 0.3190 0.2210 0.3149 8,627,200 +0.08(+33.89%)
Nov 07, 2019 0.2499 0.2984 0.2020 0.2352 6,044,414 -0.02(-9.19%)
Nov 06, 2019 0.1810 0.2690 0.1370 0.2590 17,645,312 +0.06(+28.22%)
Nov 05, 2019 0.4400 0.4400 0.1880 0.2020 14,833,547 -0.21(-50.86%)
Nov 04, 2019 0.2655 0.4300 0.2400 0.4111 10,724,452 +0.17(+71.29%)
Nov 01, 2019 0.1440 0.2410 0.1350 0.2400 4,926,600 +0.09(+60.00%)
Oct 31, 2019 0.1340 0.1770 0.1230 0.1500 6,955,827 +0.02(+18.11%)
Oct 30, 2019 0.1160 0.1270 0.0920 0.1270 5,715,492 +0.01(+11.50%)
Oct 29, 2019 0.0645 0.1200 0.0634 0.1139 14,195,159 +0.05(+76.59%)
Oct 28, 2019 0.0648 0.0680 0.0580 0.0645 2,294,739 -0.00(-1.98%)
Oct 25, 2019 0.0648 0.0715 0.0619 0.0658 1,817,400 +0.00(+2.97%)
Oct 24, 2019 0.0680 0.0779 0.0610 0.0639 2,776,137 +0.00(+1.43%)
Oct 23, 2019 0.0608 0.0640 0.0390 0.0630 7,920,761 +0.00(+3.79%)
Oct 22, 2019 0.0699 0.0735 0.0560 0.0607 4,250,931 -0.01(-9.40%)
Oct 21, 2019 0.0755 0.0839 0.0623 0.0670 7,602,527 -0.01(-8.97%)
Oct 18, 2019 0.0565 0.0780 0.0445 0.0736 9,284,300 +0.02(+47.20%)
Oct 17, 2019 0.0560 0.0648 0.0415 0.0500 13,322,173 -0.00(-9.09%)
Oct 16, 2019 0.0330 0.0550 0.0320 0.0550 11,224,471 +0.02(+66.67%)
Oct 15, 2019 0.0270 0.0347 0.0240 0.0330 4,460,204 +0.01(+22.22%)
Oct 14, 2019 0.0220 0.0280 0.0210 0.0270 1,914,861 +0.01(+22.73%)
Oct 11, 2019 0.0225 0.0225 0.0176 0.0220 2,877,600 -0.00(-2.22%)
Oct 10, 2019 0.0205 0.0260 0.0180 0.0225 9,957,110 +0.01(+32.35%)
Oct 09, 2019 0.0138 0.0170 0.0138 0.0170 8,400 +0.00(+1.19%)
Oct 08, 2019 0.0150 0.0170 0.0150 0.0168 353,380 +0.00(+9.80%)
Oct 07, 2019 0.0170 0.0170 0.0141 0.0153 782,503 -0.00(-7.27%)
Oct 04, 2019 0.0143 0.0185 0.0131 0.0165 434,900 +0.00(+17.02%)
Oct 03, 2019 0.0146 0.0165 0.0130 0.0141 951,201 -0.00(-10.76%)
Oct 02, 2019 0.0144 0.0175 0.0130 0.0158 439,345 -0.00(-6.51%)
Oct 01, 2019 0.0160 0.0190 0.0145 0.0169 320,410 -0.00(-0.59%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.