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 (%)
Jul 31, 2020 0.0610 0.0620 0.0600 0.0609 1,128,200 +0.00(+1.50%)
Jul 30, 2020 0.0600 0.0640 0.0585 0.0600 326,864 -0.00(-2.12%)
Jul 29, 2020 0.0650 0.0650 0.0581 0.0613 294,615 -0.01(-9.05%)
Jul 28, 2020 0.0550 0.0750 0.0520 0.0674 2,823,996 +0.01(+24.81%)
Jul 27, 2020 0.0522 0.0550 0.0520 0.0540 211,560 -0.00(-1.82%)
Jul 24, 2020 0.0610 0.0610 0.0520 0.0550 335,400 -0.00(-5.98%)
Jul 23, 2020 0.0590 0.0650 0.0550 0.0585 539,456 -0.00(-2.50%)
Jul 22, 2020 0.0546 0.0610 0.0520 0.0600 730,291 +0.00(+7.14%)
Jul 21, 2020 0.0550 0.0578 0.0520 0.0560 302,501 +0.00(+1.82%)
Jul 20, 2020 0.0510 0.0550 0.0492 0.0550 818,939 +0.00(+6.80%)
Jul 17, 2020 0.0565 0.0580 0.0455 0.0515 930,000 -0.01(-8.85%)
Jul 16, 2020 0.0575 0.0582 0.0550 0.0565 448,768 -0.00(-2.59%)
Jul 15, 2020 0.0575 0.0599 0.0550 0.0580 545,973 -0.00(-1.36%)
Jul 14, 2020 0.0580 0.0608 0.0571 0.0588 323,823 +0.00(+0.17%)
Jul 13, 2020 0.0630 0.0630 0.0560 0.0587 769,508 -0.00(-4.24%)
Jul 10, 2020 0.0640 0.0640 0.0599 0.0613 676,300 -0.00(-3.46%)
Jul 09, 2020 0.0630 0.0635 0.0590 0.0635 929,982 +0.00(+0.79%)
Jul 08, 2020 0.0640 0.0640 0.0590 0.0630 1,227,384 +0.00(+0.00%)
Jul 07, 2020 0.0695 0.0710 0.0617 0.0630 967,825 -0.00(-5.69%)
Jul 06, 2020 0.0674 0.0695 0.0627 0.0668 408,616 +0.00(+2.14%)
Jul 02, 2020 0.0650 0.0699 0.0650 0.0654 507,500 +0.00(+0.62%)
Jul 01, 2020 0.0660 0.0700 0.0615 0.0650 531,473 +0.00(+0.00%)
Jun 30, 2020 0.0630 0.0650 0.0621 0.0650 541,816 +0.00(+0.00%)
Jun 29, 2020 0.0640 0.0660 0.0604 0.0650 727,191 +0.00(+1.56%)
Jun 26, 2020 0.0649 0.0649 0.0601 0.0640 802,600 -0.00(-0.78%)
Jun 25, 2020 0.0620 0.0660 0.0620 0.0645 590,638 -0.00(-3.73%)
Jun 24, 2020 0.0640 0.0679 0.0620 0.0670 583,249 +0.00(+3.08%)
Jun 23, 2020 0.0669 0.0680 0.0635 0.0650 616,191 -0.00(-2.84%)
Jun 22, 2020 0.0680 0.0690 0.0630 0.0669 482,772 -0.00(-0.89%)
Jun 19, 2020 0.0650 0.0700 0.0620 0.0675 915,500 +0.00(+3.85%)
Jun 18, 2020 0.0690 0.0720 0.0535 0.0650 2,438,111 -0.00(-1.52%)
Jun 17, 2020 0.0725 0.0730 0.0600 0.0660 1,193,222 -0.00(-6.52%)
Jun 16, 2020 0.0719 0.0767 0.0688 0.0706 643,624 -0.00(-1.81%)
Jun 15, 2020 0.0670 0.0740 0.0620 0.0719 897,222 +0.01(+10.62%)
Jun 12, 2020 0.0680 0.0680 0.0643 0.0650 291,600 -0.00(-4.41%)
Jun 11, 2020 0.0650 0.0740 0.0643 0.0680 638,164 +0.00(+4.62%)
Jun 10, 2020 0.0655 0.0730 0.0650 0.0650 460,383 -0.00(-4.41%)
Jun 09, 2020 0.0710 0.0760 0.0630 0.0680 1,863,699 +0.00(+1.04%)
Jun 08, 2020 0.0700 0.0700 0.0620 0.0673 1,782,272 -0.00(-0.88%)
Jun 05, 2020 0.0700 0.0700 0.0611 0.0679 1,224,700 -0.00(-3.00%)
Jun 04, 2020 0.0670 0.0730 0.0651 0.0700 930,417 -0.00(-1.13%)
Jun 03, 2020 0.0850 0.0870 0.0640 0.0708 3,550,643 -0.01(-16.71%)
Jun 02, 2020 0.0935 0.1080 0.0750 0.0850 2,973,173 -0.01(-7.10%)
Jun 01, 2020 0.0815 0.0980 0.0750 0.0915 1,368,693 +0.01(+7.65%)
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%)
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.