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 (%)
Mar 29, 2018 0.1115 0.1115 0.1115 0 -0.01(-10.80%)
Mar 27, 2018 0.1250 0.1250 0.1250 0 -0.01(-10.59%)
Mar 23, 2018 0.1398 0.1398 0.1398 66 +0.01(+11.84%)
Mar 22, 2018 0.1250 0.1250 0.1250 0.1250 33,600 +0.00(+0.00%)
Mar 21, 2018 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+1.63%)
Mar 20, 2018 0.1230 0.1230 0.1230 0.1230 15,000 +0.00(+0.00%)
Mar 19, 2018 0.1230 0.1230 0.1230 0.1230 1,014 +0.00(+0.00%)
Mar 16, 2018 0.1230 0.1230 0.1230 0.1230 5,000 -0.00(-1.60%)
Mar 15, 2018 0.1250 0.1250 0.1250 0.1250 200 -0.02(-13.79%)
Mar 13, 2018 0.1450 0.1450 0.1450 0 -0.00(-1.49%)
Mar 12, 2018 0.1488 0.1488 0.1250 0.1472 9,400 +0.02(+13.23%)
Mar 09, 2018 0.1300 0.1488 0.1300 0.1300 1,200 +0.00(+3.10%)
Mar 08, 2018 0.1261 0.1261 0.1261 0.1261 300 -0.02(-14.17%)
Mar 06, 2018 0.1469 0.1469 0.1469 0 -0.00(-2.06%)
Mar 05, 2018 0.1547 0.1547 0.1491 0.1500 10,433 +0.00(+0.00%)
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%)
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.