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, 2019 0.0270 0.0270 0.0269 0.0269 24,000 -0.00(-0.37%)
Mar 28, 2019 0.0270 0.0270 0.0269 0.0270 123,000 +0.00(+8.00%)
Mar 27, 2019 0.0250 0.0250 0.0250 0.0250 128,000 +0.00(+0.00%)
Mar 26, 2019 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+2.88%)
Mar 25, 2019 0.0320 0.0320 0.0200 0.0243 330,888 -0.01(-19.00%)
Mar 22, 2019 0.0320 0.0320 0.0297 0.0300 108,600 -0.00(-6.25%)
Mar 21, 2019 0.0320 0.0320 0.0305 0.0320 184,040 -0.01(-20.00%)
Mar 19, 2019 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Mar 15, 2019 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Mar 14, 2019 0.0400 0.0400 0.0395 0.0400 181,172 -0.02(-29.82%)
Mar 08, 2019 0.0570 0.0570 0.0570 0 -0.00(-5.00%)
Mar 07, 2019 0.0570 0.0600 0.0570 0.0600 2,000 +0.00(+0.00%)
Mar 06, 2019 0.0600 0.0600 0.0600 0.0600 150 +0.00(+0.00%)
Mar 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 01, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0600 0.0600 0.0600 2,200 +0.00(+3.45%)
Feb 27, 2019 0.0450 0.0580 0.0450 0.0580 16,888 +0.00(+7.41%)
Feb 26, 2019 0.0580 0.0580 0.0450 0.0540 46,136 -0.00(-6.90%)
Feb 25, 2019 0.0580 0.0580 0.0567 0.0580 5,502 -0.00(-2.52%)
Feb 21, 2019 0.0595 0.0595 0.0595 0 -0.00(-0.83%)
Feb 20, 2019 0.0430 0.0620 0.0430 0.0600 60,594 +0.02(+42.86%)
Feb 19, 2019 0.0410 0.0420 0.0400 0.0420 211,168 +0.00(+2.44%)
Feb 15, 2019 0.0410 0.0410 0.0410 0.0410 5,400 -0.00(-2.38%)
Feb 14, 2019 0.0420 0.0420 0.0420 0.0420 5,354 +0.00(+1.69%)
Feb 12, 2019 0.0413 0.0413 0.0413 0 +0.00(+5.90%)
Feb 11, 2019 0.0390 0.0390 0.0390 0.0390 37,709 +0.00(+0.00%)
Feb 08, 2019 0.0390 0.0390 0.0390 0.0390 22,900 +0.00(+0.00%)
Feb 06, 2019 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Feb 05, 2019 0.0400 0.0400 0.0383 0.0390 100,500 +0.00(+0.00%)
Feb 04, 2019 0.0390 0.0390 0.0370 0.0390 200,194 -0.00(-2.50%)
Feb 01, 2019 0.0400 0.0400 0.0400 0.0400 7,100 +0.00(+0.00%)
Jan 29, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 28, 2019 0.0450 0.0450 0.0450 0.0450 2,194 +0.00(+2.27%)
Jan 25, 2019 0.0440 0.0440 0.0440 0.0440 1,500 -0.00(-6.38%)
Jan 23, 2019 0.0470 0.0470 0.0470 0 +0.01(+23.68%)
Jan 22, 2019 0.0380 0.0380 0.0380 0.0380 18,039 -0.01(-24.00%)
Jan 16, 2019 0.0500 0.0500 0.0500 0 +0.02(+56.25%)
Jan 15, 2019 0.0320 0.0320 0.0320 0.0320 10,000 -0.02(-36.00%)
Jan 14, 2019 0.0590 0.0650 0.0400 0.0500 117,024 +0.01(+21.95%)
Jan 11, 2019 0.0590 0.0590 0.0350 0.0410 326,400 +0.00(+2.50%)
Jan 10, 2019 0.0400 0.0400 0.0400 0.0400 50,000 -0.02(-33.33%)
Jan 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 04, 2019 0.0600 0.0600 0.0600 0.0600 4,200 +0.00(+0.00%)
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.