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 (%)
May 29, 2020 0.1000 0.1000 0.0770 0.0850 1,899,600 -0.01(-10.53%)
May 28, 2020 0.1000 0.1170 0.0805 0.0950 2,367,091 -0.00(-0.73%)
May 27, 2020 0.0780 0.0963 0.0752 0.0957 2,382,696 +0.02(+22.69%)
May 26, 2020 0.0667 0.0790 0.0600 0.0780 1,145,399 +0.01(+18.36%)
May 22, 2020 0.0600 0.0669 0.0598 0.0659 356,300 +0.01(+8.93%)
May 21, 2020 0.0683 0.0683 0.0600 0.0605 390,250 -0.01(-11.29%)
May 20, 2020 0.0683 0.0685 0.0600 0.0682 809,600 -0.00(-0.15%)
May 19, 2020 0.0689 0.0690 0.0600 0.0683 296,391 -0.00(-1.01%)
May 18, 2020 0.0640 0.0719 0.0590 0.0690 614,197 +0.01(+7.81%)
May 15, 2020 0.0620 0.0644 0.0550 0.0640 895,700 +0.01(+14.29%)
May 14, 2020 0.0670 0.0725 0.0525 0.0560 1,759,788 -0.02(-24.12%)
May 13, 2020 0.0680 0.0745 0.0660 0.0738 754,357 +0.00(+6.96%)
May 12, 2020 0.0680 0.0720 0.0660 0.0690 402,902 -0.00(-2.54%)
May 11, 2020 0.0710 0.0744 0.0650 0.0708 623,547 -0.00(-0.28%)
May 08, 2020 0.0740 0.0740 0.0630 0.0710 1,236,600 -0.00(-3.92%)
May 07, 2020 0.0720 0.0780 0.0670 0.0739 835,433 +0.00(+0.00%)
May 06, 2020 0.0780 0.0800 0.0721 0.0739 441,280 -0.00(-5.26%)
May 05, 2020 0.0895 0.0895 0.0721 0.0780 757,940 +0.00(+2.63%)
May 04, 2020 0.0760 0.0850 0.0710 0.0760 796,671 +0.00(+1.33%)
May 01, 2020 0.0728 0.0760 0.0600 0.0750 805,300 +0.00(+3.02%)
Apr 30, 2020 0.0750 0.0769 0.0620 0.0728 1,045,696 +0.00(+1.11%)
Apr 29, 2020 0.0798 0.0798 0.0720 0.0720 579,227 -0.00(-4.89%)
Apr 28, 2020 0.0820 0.0825 0.0720 0.0757 460,932 -0.00(-1.05%)
Apr 27, 2020 0.0865 0.0865 0.0715 0.0765 509,678 -0.01(-7.27%)
Apr 24, 2020 0.0815 0.0850 0.0760 0.0825 596,100 +0.00(+3.13%)
Apr 23, 2020 0.0895 0.0895 0.0760 0.0800 870,620 -0.00(-4.76%)
Apr 22, 2020 0.0870 0.0940 0.0775 0.0840 709,394 -0.00(-5.62%)
Apr 21, 2020 0.0890 0.0945 0.0820 0.0890 644,278 +0.00(+1.14%)
Apr 20, 2020 0.0800 0.0890 0.0800 0.0880 423,895 +0.01(+10.00%)
Apr 17, 2020 0.0800 0.0845 0.0730 0.0800 857,600 -0.00(-3.61%)
Apr 16, 2020 0.0995 0.0995 0.0760 0.0830 1,019,636 -0.01(-9.78%)
Apr 15, 2020 0.0958 0.1119 0.0865 0.0920 825,887 -0.01(-8.00%)
Apr 14, 2020 0.1090 0.1140 0.0915 0.1000 1,651,535 -0.01(-5.66%)
Apr 13, 2020 0.0780 0.1170 0.0745 0.1060 5,568,815 +0.04(+51.43%)
Apr 09, 2020 0.0610 0.0960 0.0605 0.0700 5,767,700 +0.00(+4.48%)
Apr 08, 2020 0.0380 0.0820 0.0331 0.0670 6,356,734 +0.03(+78.67%)
Apr 07, 2020 0.0320 0.0400 0.0310 0.0375 375,061 -0.00(-1.32%)
Apr 06, 2020 0.0380 0.0380 0.0310 0.0380 221,997 +0.00(+1.33%)
Apr 03, 2020 0.0333 0.0380 0.0320 0.0375 349,800 +0.00(+7.14%)
Apr 02, 2020 0.0390 0.0390 0.0320 0.0350 213,850 -0.00(-7.89%)
Apr 01, 2020 0.0420 0.0420 0.0250 0.0380 773,224 -0.00(-3.80%)
Mar 31, 2020 0.0350 0.0400 0.0350 0.0395 381,916 +0.01(+16.18%)
Mar 30, 2020 0.0363 0.0399 0.0001 0.0340 1,271,776 -0.01(-14.79%)
Mar 27, 2020 0.0399 0.0400 0.0350 0.0399 312,100 +0.00(+0.00%)
Mar 26, 2020 0.0375 0.0400 0.0370 0.0399 718,808 -0.00(-0.25%)
Mar 25, 2020 0.0420 0.0420 0.0375 0.0400 890,068 +0.00(+0.25%)
Mar 24, 2020 0.0424 0.0425 0.0375 0.0399 627,451 -0.00(-0.25%)
Mar 23, 2020 0.0458 0.0475 0.0400 0.0400 1,319,411 -0.01(-15.07%)
Mar 20, 2020 0.0850 0.0850 0.0413 0.0471 1,450,300 +0.00(+3.97%)
Mar 19, 2020 0.0435 0.0550 0.0350 0.0453 4,407,716 +0.01(+13.25%)
Mar 18, 2020 0.0400 0.0470 0.0350 0.0400 702,393 -0.00(-10.91%)
Mar 17, 2020 0.0498 0.0498 0.0366 0.0449 928,826 +0.00(+4.42%)
Mar 16, 2020 0.0520 0.0600 0.0410 0.0430 1,299,280 -0.02(-29.04%)
Mar 13, 2020 0.0599 0.0635 0.0520 0.0606 1,058,300 +0.00(+1.17%)
Mar 12, 2020 0.0700 0.0700 0.0510 0.0599 796,506 -0.01(-14.43%)
Mar 11, 2020 0.0739 0.0770 0.0605 0.0700 269,328 -0.00(-5.28%)
Mar 10, 2020 0.0660 0.0829 0.0611 0.0739 343,484 +0.01(+13.69%)
Mar 09, 2020 0.0690 0.0700 0.0602 0.0650 530,755 -0.01(-7.14%)
Mar 06, 2020 0.0700 0.0750 0.0600 0.0700 607,600 -0.00(-5.41%)
Mar 05, 2020 0.0850 0.0850 0.0650 0.0740 390,924 -0.01(-12.94%)
Mar 04, 2020 0.0830 0.0858 0.0725 0.0850 964,266 +0.00(+2.41%)
Mar 03, 2020 0.0760 0.0850 0.0700 0.0830 879,352 +0.01(+7.79%)
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.