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 (%)
Nov 30, 2020 0.3910 0.4400 0.3500 0.3950 13,644,173 -0.03(-7.56%)
Nov 27, 2020 0.2850 0.4300 0.2850 0.4273 15,910,900 +0.15(+53.93%)
Nov 25, 2020 0.2290 0.2950 0.1975 0.2776 9,861,500 +0.05(+22.83%)
Nov 24, 2020 0.3289 0.3300 0.1810 0.2260 26,244,912 -0.09(-28.25%)
Nov 23, 2020 0.2350 0.3500 0.2350 0.3150 23,821,580 +0.11(+50.00%)
Nov 20, 2020 0.1640 0.2450 0.1520 0.2100 29,211,200 +0.06(+41.41%)
Nov 19, 2020 0.0795 0.1620 0.0760 0.1485 26,996,288 +0.07(+98.00%)
Nov 18, 2020 0.1045 0.1100 0.0735 0.0750 9,312,086 -0.02(-19.18%)
Nov 17, 2020 0.0490 0.1000 0.0490 0.0928 27,110,824 +0.05(+108.54%)
Nov 16, 2020 0.0505 0.0597 0.0432 0.0445 3,138,786 -0.01(-11.88%)
Nov 13, 2020 0.0488 0.0518 0.0460 0.0505 437,800 -0.00(-2.88%)
Nov 12, 2020 0.0500 0.0549 0.0415 0.0520 1,189,099 -0.00(-1.14%)
Nov 11, 2020 0.0486 0.0540 0.0460 0.0526 379,857 +0.00(+4.57%)
Nov 10, 2020 0.0540 0.0540 0.0490 0.0503 792,830 -0.00(-3.27%)
Nov 09, 2020 0.0520 0.0579 0.0460 0.0520 1,003,533 +0.00(+1.96%)
Nov 06, 2020 0.0505 0.0555 0.0470 0.0510 686,800 +0.00(+2.00%)
Nov 05, 2020 0.0515 0.0548 0.0496 0.0500 342,636 -0.00(-3.85%)
Nov 04, 2020 0.0530 0.0540 0.0480 0.0520 370,740 -0.00(-3.53%)
Nov 03, 2020 0.0550 0.0560 0.0405 0.0539 2,777,615 -0.00(-4.09%)
Nov 02, 2020 0.0533 0.0600 0.0530 0.0562 404,089 +0.00(+6.04%)
Oct 30, 2020 0.0624 0.0625 0.0520 0.0530 2,193,500 -0.01(-10.92%)
Oct 29, 2020 0.0531 0.0745 0.0530 0.0595 2,267,409 +0.00(+3.84%)
Oct 28, 2020 0.0670 0.0730 0.0515 0.0573 2,705,755 -0.01(-14.48%)
Oct 27, 2020 0.0586 0.0700 0.0550 0.0670 2,525,563 +0.01(+15.92%)
Oct 26, 2020 0.0438 0.0578 0.0401 0.0578 3,219,939 +0.01(+27.31%)
Oct 23, 2020 0.0426 0.0470 0.0426 0.0454 1,000,200 +0.00(+1.34%)
Oct 22, 2020 0.0440 0.0448 0.0411 0.0448 751,516 +0.00(+2.75%)
Oct 21, 2020 0.0440 0.0440 0.0410 0.0436 739,119 +0.00(+3.07%)
Oct 20, 2020 0.0413 0.0440 0.0400 0.0423 676,821 +0.00(+5.75%)
Oct 19, 2020 0.0449 0.0449 0.0381 0.0400 799,210 -0.00(-6.98%)
Oct 16, 2020 0.0400 0.0439 0.0400 0.0430 987,000 +0.00(+2.87%)
Oct 15, 2020 0.0400 0.0440 0.0380 0.0418 1,375,555 -0.00(-1.18%)
Oct 14, 2020 0.0400 0.0425 0.0390 0.0423 500,575 +0.00(+3.17%)
Oct 13, 2020 0.0445 0.0445 0.0395 0.0410 949,414 -0.00(-2.84%)
Oct 12, 2020 0.0430 0.0450 0.0400 0.0422 1,553,340 -0.00(-8.26%)
Oct 09, 2020 0.0449 0.0480 0.0415 0.0460 511,100 +0.00(+2.45%)
Oct 08, 2020 0.0450 0.0480 0.0401 0.0449 1,879,180 -0.00(-0.22%)
Oct 07, 2020 0.0425 0.0490 0.0425 0.0450 882,558 +0.00(+5.88%)
Oct 06, 2020 0.0415 0.0480 0.0415 0.0425 398,461 -0.01(-11.46%)
Oct 05, 2020 0.0446 0.0490 0.0415 0.0480 323,652 +0.00(+7.62%)
Oct 02, 2020 0.0430 0.0460 0.0401 0.0446 941,100 +0.00(+1.36%)
Oct 01, 2020 0.0445 0.0460 0.0405 0.0440 580,625 +0.00(+9.73%)
Sep 30, 2020 0.0420 0.0445 0.0401 0.0401 558,277 -0.00(-6.74%)
Sep 29, 2020 0.0440 0.0450 0.0401 0.0430 702,457 -0.00(-2.27%)
Sep 28, 2020 0.0423 0.0450 0.0416 0.0440 230,179 +0.00(+5.26%)
Sep 25, 2020 0.0435 0.0435 0.0400 0.0418 553,700 -0.00(-1.18%)
Sep 24, 2020 0.0442 0.0465 0.0400 0.0423 581,239 -0.00(-6.83%)
Sep 23, 2020 0.0440 0.0460 0.0425 0.0454 438,220 -0.00(-1.09%)
Sep 22, 2020 0.0457 0.0475 0.0435 0.0459 475,091 +0.00(+0.22%)
Sep 21, 2020 0.0479 0.0500 0.0420 0.0458 616,869 -0.00(-4.38%)
Sep 18, 2020 0.0460 0.0495 0.0423 0.0479 822,600 +0.01(+14.05%)
Sep 17, 2020 0.0460 0.0470 0.0420 0.0420 349,197 -0.01(-11.58%)
Sep 16, 2020 0.0485 0.0485 0.0420 0.0475 508,403 -0.00(-2.06%)
Sep 15, 2020 0.0475 0.0490 0.0450 0.0485 383,495 +0.00(+7.78%)
Sep 14, 2020 0.0480 0.0480 0.0400 0.0450 812,348 +0.00(+3.21%)
Sep 11, 2020 0.0450 0.0505 0.0335 0.0436 2,333,000 -0.00(-6.24%)
Sep 10, 2020 0.0495 0.0500 0.0450 0.0465 643,613 -0.00(-6.06%)
Sep 09, 2020 0.0460 0.0500 0.0440 0.0495 260,021 +0.00(+6.22%)
Sep 08, 2020 0.0486 0.0540 0.0450 0.0466 504,148 +0.00(+3.56%)
Sep 04, 2020 0.0550 0.0550 0.0420 0.0450 1,370,000 -0.01(-11.76%)
Sep 03, 2020 0.0490 0.0575 0.0490 0.0510 252,982 -0.01(-11.30%)
Sep 02, 2020 0.0570 0.0610 0.0537 0.0575 1,338,686 -0.00(-5.74%)
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.