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 (%)
Feb 28, 2018 0.1500 0.1500 0.1500 0 -0.00(-3.10%)
Feb 27, 2018 0.1549 0.1549 0.1500 0.1548 17,650 -0.00(-2.89%)
Feb 26, 2018 0.1690 0.1690 0.1594 0.1594 3,544 +0.01(+4.11%)
Feb 23, 2018 0.1548 0.1548 0.1531 0.1531 1,512 +0.00(+0.72%)
Feb 21, 2018 0.1520 0.1520 0.1520 0 +0.00(+1.33%)
Feb 20, 2018 0.1500 0.1500 0.1500 0.1500 25,090 -0.00(-1.96%)
Feb 16, 2018 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Feb 15, 2018 0.1511 0.1530 0.1510 0.1530 14,099 -0.01(-7.27%)
Feb 14, 2018 0.1600 0.1677 0.1600 0.1650 16,517 +0.00(+2.48%)
Feb 13, 2018 0.1800 0.1806 0.1610 0.1610 83,703 -0.02(-10.56%)
Feb 12, 2018 0.1990 0.1990 0.1800 0.1800 16,470 +0.00(+0.00%)
Feb 09, 2018 0.1800 0.1800 0.1800 0.1800 14,103 +0.00(+0.00%)
Feb 08, 2018 0.1850 0.1891 0.1800 0.1800 56,991 -0.01(-5.31%)
Feb 07, 2018 0.1900 0.1901 0.1900 0.1901 3,060 +0.00(+0.05%)
Feb 06, 2018 0.2000 0.2099 0.1900 0.1900 29,599 -0.02(-9.52%)
Feb 02, 2018 0.2100 0.2100 0.2100 75 +0.00(+0.05%)
Feb 01, 2018 0.2040 0.2210 0.2000 0.2099 29,476 -0.01(-4.59%)
Jan 31, 2018 0.2400 0.2400 0.2200 0.2200 23,700 -0.06(-21.15%)
Jan 30, 2018 0.2790 0.2359 0.2790 24,400 +0.04(+18.27%)
Jan 29, 2018 0.2720 0.2800 0.2269 0.2359 66,767 -0.02(-7.49%)
Jan 26, 2018 0.2500 0.3300 0.2400 0.2550 101,479 +0.04(+15.91%)
Jan 25, 2018 0.2400 0.2400 0.2100 0.2200 13,491 -0.03(-12.00%)
Jan 24, 2018 0.2850 0.2850 0.2500 0.2500 7,850 +0.04(+19.05%)
Jan 23, 2018 0.2010 0.2101 0.2010 0.2100 4,050 -0.01(-4.55%)
Jan 22, 2018 0.2400 0.2850 0.2200 0.2200 17,700 -0.09(-29.03%)
Jan 19, 2018 0.3100 0.3100 0.3100 0.3100 145 +0.00(+0.00%)
Jan 18, 2018 0.1800 0.3100 0.1800 0.3100 2,055 +0.14(+78.07%)
Jan 17, 2018 0.2400 0.2400 0.1741 0.1741 2,300 -0.10(-35.55%)
Jan 16, 2018 0.2400 0.3100 0.2330 0.2701 65,948 +0.03(+12.54%)
Jan 12, 2018 0.2400 0.2400 0.2400 0 +0.06(+33.33%)
Jan 11, 2018 0.1700 0.1800 0.1700 0.1800 7,220 +0.01(+5.88%)
Jan 10, 2018 0.1700 0.1700 0.1700 0.1700 23,890 -0.08(-32.00%)
Jan 09, 2018 0.1600 0.2500 0.1600 0.2500 3,150 +0.09(+56.15%)
Jan 08, 2018 0.1600 0.1700 0.1550 0.1601 45,000 +0.01(+3.29%)
Jan 05, 2018 0.1600 0.1600 0.1550 0.1550 815 -0.01(-3.13%)
Jan 04, 2018 0.1501 0.1600 0.1501 0.1600 7,035 -0.02(-11.11%)
Jan 03, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-9.95%)
Jan 02, 2018 0.1501 0.2000 0.1501 0.1999 2,325 +0.05(+33.18%)
Dec 29, 2017 0.1501 0.1501 0.1501 0 -0.05(-24.95%)
Dec 28, 2017 0.2450 0.2451 0.2000 0.2000 31,759 -0.05(-19.03%)
Dec 27, 2017 0.2450 0.2496 0.2450 0.2470 1,420 -0.02(-9.12%)
Dec 26, 2017 0.2718 0.2718 0.2718 0.2718 4,020 +0.02(+6.58%)
Dec 22, 2017 0.2550 0.2550 0.2550 0.2550 100 +0.01(+2.00%)
Dec 21, 2017 0.2500 0.2500 0.2500 0.2500 330 -0.01(-3.88%)
Dec 20, 2017 0.2600 0.2601 0.2600 0.2601 9,677 -0.06(-18.25%)
Dec 19, 2017 0.3181 0.3181 0.3181 0.3181 175 -0.03(-9.10%)
Dec 18, 2017 0.3500 0.3567 0.3499 0.3500 17,855 +0.00(+0.00%)
Dec 15, 2017 0.3500 0.3500 0.3500 0.3500 100 +0.01(+2.94%)
Dec 14, 2017 0.3400 0.3400 0.3220 0.3400 3,750 +0.04(+13.33%)
Dec 13, 2017 0.2400 0.3000 0.2400 0.3000 2,850 -0.05(-14.29%)
Dec 12, 2017 0.2250 0.3500 0.2250 0.3500 500 -0.02(-5.41%)
Dec 11, 2017 0.2275 0.2275 0.2202 0.3700 2,235 +0.15(+68.11%)
Dec 08, 2017 0.2200 0.2201 0.2200 0.2201 2,500 -0.18(-44.57%)
Dec 07, 2017 0.2130 0.3971 0.2130 0.3971 1,225 +0.14(+52.73%)
Dec 06, 2017 0.2700 0.2700 0.2160 0.2600 51,200 +0.04(+20.37%)
Dec 05, 2017 0.2569 0.2569 0.2160 0.2160 26,812 -0.03(-13.63%)
Dec 04, 2017 0.2400 0.2900 0.2400 0.2501 8,800 +0.01(+4.21%)
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.