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 (%)
Sep 28, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Sep 27, 2018 0.0800 0.1000 0.0800 0.1000 81,000 +0.03(+42.86%)
Sep 26, 2018 0.1000 0.1000 0.0700 0.0700 22,000 -0.04(-36.36%)
Sep 25, 2018 0.0926 0.1100 0.0926 0.1100 2,144 +0.01(+12.70%)
Sep 24, 2018 0.0976 0.0976 0.0976 0.0976 800 -0.02(-17.98%)
Sep 21, 2018 0.1000 0.1190 0.1000 0.1190 23,900 +0.04(+58.46%)
Sep 20, 2018 0.0751 0.0751 0.0751 0.0751 2,000 -0.02(-24.90%)
Sep 19, 2018 0.0900 0.1000 0.0900 0.1000 34,181 +0.03(+40.85%)
Sep 18, 2018 0.0711 0.1000 0.0710 0.0710 41,450 -0.00(-0.14%)
Sep 17, 2018 0.0711 0.1200 0.0710 0.0711 169,524 -0.04(-35.36%)
Sep 14, 2018 0.1200 0.1200 0.1000 0.1100 55,900 -0.03(-21.43%)
Sep 13, 2018 0.1401 0.1401 0.1200 0.1400 197,287 -0.04(-22.22%)
Sep 11, 2018 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Sep 06, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 05, 2018 0.1500 0.1600 0.1500 0.1500 10,400 -0.01(-6.25%)
Sep 04, 2018 0.1500 0.1600 0.1500 0.1600 30,705 +0.01(+6.67%)
Aug 31, 2018 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Aug 30, 2018 0.1500 0.1800 0.1200 0.1800 26,964 +0.03(+20.00%)
Aug 29, 2018 0.1400 0.1500 0.1400 0.1500 66,116 +0.06(+64.84%)
Aug 28, 2018 0.0900 0.1100 0.0900 0.0910 21,000 +0.00(+1.11%)
Aug 24, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 23, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.02(+28.57%)
Aug 22, 2018 0.0766 0.0766 0.0700 0.0700 74,965 -0.01(-12.50%)
Aug 21, 2018 0.0900 0.0900 0.0776 0.0800 103,437 +0.00(+0.00%)
Aug 17, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 16, 2018 0.0900 0.0900 0.0700 0.0700 132,765 -0.00(-6.67%)
Aug 15, 2018 0.0765 0.0900 0.0750 0.0750 38,000 +0.00(+0.00%)
Aug 13, 2018 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Aug 10, 2018 0.0925 0.0950 0.0750 0.0950 105,700 +0.03(+39.71%)
Aug 08, 2018 0.0680 0.0680 0.0680 0 -0.00(-6.21%)
Aug 07, 2018 0.0850 0.0850 0.0725 0.0725 106,756 -0.00(-4.61%)
Aug 06, 2018 0.0760 0.0760 0.0760 0.0760 725 +0.00(+1.33%)
Aug 03, 2018 0.0930 0.0930 0.0750 0.0750 25,800 -0.01(-15.73%)
Aug 01, 2018 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Jul 31, 2018 0.0950 0.0950 0.0900 0.0900 6,755 -0.01(-5.26%)
Jul 30, 2018 0.0950 0.0950 0.0950 0.0950 5,050 +0.00(+0.00%)
Jul 27, 2018 0.0900 0.0950 0.0900 0.0950 10,700 +0.00(+4.88%)
Jul 25, 2018 0.0906 0.0906 0.0906 0 -0.01(-9.42%)
Jul 24, 2018 0.1050 0.1050 0.0970 0.1000 71,230 -0.02(-15.19%)
Jul 23, 2018 0.1060 0.1179 0.1060 0.1179 1,500 -0.00(-1.82%)
Jul 20, 2018 0.1201 0.1201 0.1201 0.1201 7,500 -0.01(-7.62%)
Jul 19, 2018 0.1300 0.1300 0.1200 0.1300 21,000 +0.01(+8.33%)
Jul 18, 2018 0.1200 0.1300 0.1200 0.1200 206,200 -0.01(-4.00%)
Jul 17, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jul 12, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 11, 2018 0.1300 0.1300 0.1300 0.1300 35,500 +0.00(+0.00%)
Jul 10, 2018 0.1600 0.1600 0.1300 0.1300 45,000 -0.00(-2.99%)
Jul 09, 2018 0.1366 0.1366 0.1340 0.1340 5,900 -0.05(-25.56%)
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.