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 (%)
Jun 30, 2017 0.1800 0.2000 0.1200 0.1477 80,665 -0.03(-17.94%)
Jun 26, 2017 0.1800 0.1800 0.1800 1 -0.02(-10.00%)
Jun 23, 2017 0.1801 0.2098 0.1800 0.2000 21,477 +0.02(+11.11%)
Jun 22, 2017 0.1800 0.1800 0.1800 0.1800 600 -0.04(-16.67%)
Jun 20, 2017 0.2160 0.2160 0.2160 0 +0.04(+20.00%)
Jun 19, 2017 0.1981 0.1981 0.1800 0.1800 31,958 +0.00(+0.00%)
Jun 16, 2017 0.3536 0.3536 0.1800 0.1800 16,682 -0.02(-10.00%)
Jun 15, 2017 0.1962 0.2400 0.1962 0.2000 31,500 +0.02(+8.11%)
Jun 14, 2017 0.1981 0.2200 0.1850 0.1850 19,141 +0.01(+2.78%)
Jun 13, 2017 0.2000 0.2300 0.1500 0.1800 155,117 -0.02(-10.00%)
Jun 12, 2017 0.2950 0.2950 0.2000 0.2000 9,791 -0.09(-30.68%)
Jun 09, 2017 0.3000 0.3000 0.2615 0.2885 1,500 +0.05(+20.21%)
Jun 08, 2017 0.2660 0.2660 0.2400 0.2400 8,820 -0.03(-11.11%)
Jun 07, 2017 0.2700 0.2700 0.2660 0.2700 6,500 -0.03(-8.78%)
Jun 06, 2017 0.3000 0.3000 0.2960 0.2960 583 +0.05(+18.40%)
Jun 05, 2017 0.2500 0.2500 0.2500 0.2500 100 -0.04(-14.24%)
May 30, 2017 0.2915 0.2915 0.2915 0 +0.03(+12.03%)
May 26, 2017 0.2700 0.2700 0.2602 0.2602 30,002 +0.00(+0.00%)
May 25, 2017 0.2692 0.2692 0.2602 0.2602 1,000 +0.01(+4.04%)
May 24, 2017 0.2601 0.2601 0.2501 0.2501 800 +0.00(+0.04%)
May 23, 2017 0.2501 0.2501 0.2500 0.2500 2,548 -0.09(-26.47%)
May 17, 2017 0.3400 0.3400 0.3400 88 +0.09(+36.00%)
May 16, 2017 0.2500 0.2550 0.2500 0.2500 30,002 +0.00(+0.00%)
May 15, 2017 0.3500 0.3500 0.2500 0.2500 47,218 -0.10(-28.57%)
May 12, 2017 0.3500 0.3500 0.3500 0.3500 20,000 +0.00(+0.00%)
May 11, 2017 0.3700 0.3700 0.3140 0.3500 10,391 -0.04(-9.73%)
May 10, 2017 0.3000 0.3950 0.3000 0.3877 20,400 +0.09(+29.24%)
May 09, 2017 0.3000 0.3000 0.2751 0.3000 25,000 +0.04(+17.65%)
May 08, 2017 0.3000 0.3000 0.2550 0.2550 33,010 -0.04(-15.00%)
May 05, 2017 0.2600 0.4500 0.2600 0.3000 23,282 +0.04(+15.38%)
May 04, 2017 0.3500 0.3500 0.2600 0.2600 19,100 +0.00(+0.00%)
May 03, 2017 0.3000 0.3000 0.2350 0.2600 14,000 +0.01(+4.04%)
May 02, 2017 0.4900 0.4900 0.2499 0.2499 22,000 -0.30(-54.56%)
May 01, 2017 0.5500 0.5500 0.5500 0.5500 4,000 +0.00(+0.00%)
Apr 28, 2017 0.5500 0.6500 0.5500 0.5500 6,807 +0.00(+0.00%)
Apr 27, 2017 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Apr 26, 2017 0.7000 0.7000 0.5500 0.5500 4,155 +0.00(+0.00%)
Apr 25, 2017 0.7000 0.7000 0.5500 0.5500 8,000 -0.18(-24.24%)
Apr 24, 2017 0.7000 4.000 0.7000 0.7260 4,150 +0.18(+32.00%)
Apr 21, 2017 0.6500 0.6500 0.5500 0.5500 12,996 -0.10(-15.38%)
Apr 20, 2017 0.8000 0.8000 0.6454 0.6500 30,824 -0.15(-18.75%)
Apr 19, 2017 0.8000 0.8000 0.8000 0.8000 3,650 +0.00(+0.00%)
Apr 18, 2017 0.8000 0.8000 0.8000 0.8000 1,145 -0.01(-1.42%)
Apr 17, 2017 0.9500 0.9500 0.8000 0.8115 1,865 -0.24(-22.71%)
Apr 13, 2017 1.050 1.050 1.050 1.050 293 +0.15(+16.67%)
Apr 12, 2017 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Apr 11, 2017 1.300 1.300 0.9000 0.9000 7,671 -0.15(-14.29%)
Apr 10, 2017 0.7000 1.500 0.7000 1.050 2,940 +0.15(+16.67%)
Apr 07, 2017 1.740 1.740 0.5500 0.9000 39,822 -0.85(-48.57%)
Apr 06, 2017 1.775 1.990 1.750 1.750 854 -0.25(-12.50%)
Apr 05, 2017 2.540 2.540 2.000 2.000 1,500 +0.10(+5.26%)
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.