Dark

ALPS.U
ALPINE SUMMIT ENERGY PARTNERS INC U
stock CVE

Inactive

May 19, 2023

0.6000USD-11.765%(-0.0800)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-19	0.60	0.60	0.60	0.60	-11.765%	500	0.000%
2023-05-17	0.68	0.68	0.68	0.68	+19.298%	540	-11.765%
2023-05-12	0.57	0.57	0.57	0.57	-9.524%	1,967	+5.263%
2023-05-11	0.77	0.77	0.63	0.63	-21.250%	69,155	-4.762%
2023-05-10	0.81	0.81	0.80	0.80	0.000%	10,872	-25.000%
2023-05-09	0.80	0.83	0.80	0.80	+3.896%	24,993	-25.000%
2023-05-08	0.78	0.80	0.74	0.77	+4.054%	22,504	-22.078%
2023-05-05	0.71	0.76	0.70	0.74	0.000%	18,900	-18.919%
2023-05-04	0.70	0.74	0.70	0.74	0.000%	17,001	-18.919%
2023-05-03	0.79	0.79	0.73	0.74	-1.333%	18,400	-18.919%
2023-05-02	0.76	0.81	0.73	0.75	+1.351%	57,549	-20.000%
2023-05-01	0.78	0.78	0.73	0.74	-5.128%	32,571	-18.919%
2023-04-28	0.77	0.78	0.73	0.78	+5.405%	35,800	-23.077%
2023-04-27	0.74	0.77	0.74	0.74	0.000%	19,627	-18.919%
2023-04-26	0.70	0.74	0.70	0.74	+4.225%	3,500	-18.919%
2023-04-19	0.77	0.77	0.69	0.71	-7.792%	65,026	-15.493%
2023-04-18	0.86	0.86	0.77	0.77	-7.229%	30,975	-22.078%
2023-04-17	0.85	0.93	0.83	0.83	-3.488%	50,090	-27.711%
2023-04-14	0.94	0.98	0.73	0.86	-8.511%	57,566	-30.233%
2023-04-13	1.20	1.21	0.86	0.94	-21.008%	66,016	-36.170%
2023-04-12	1.11	1.19	1.09	1.19	+50.633%	69,115	-49.580%
2023-04-11	0.64	0.79	0.63	0.79	+23.438%	39,300	-24.051%
2023-04-04	0.60	0.65	0.60	0.64	-28.889%	40,500	-6.250%
2023-03-27	0.90	0.90	0.85	0.90	+3.448%	2,400	-33.333%
2023-03-24	1.00	1.00	0.87	0.87	-2.247%	3,500	-31.034%
2023-03-23	0.90	0.90	0.89	0.89	+11.250%	14,166	-32.584%
2023-03-20	0.91	0.91	0.80	0.80	-36.000%	3,330	-25.000%
2023-03-16	1.58	1.58	1.25	1.25	-21.875%	17,303	-52.000%
2023-03-15	1.82	1.82	1.60	1.60	-12.088%	7,013	-62.500%
2023-03-14	1.90	1.90	1.82	1.82	-2.674%	10,210	-67.033%
2023-03-13	1.90	1.90	1.87	1.87	-2.604%	1,300	-67.914%
2023-03-10	2.00	2.00	1.92	1.92	-3.030%	13,795	-68.750%
2023-03-09	1.97	1.98	1.97	1.98	+0.508%	4,900	-69.697%
2023-03-08	1.97	1.97	1.97	1.97	0.000%	10,000	-69.543%
2023-03-07	2.00	2.00	1.96	1.97	-1.500%	6,412	-69.543%
2023-03-06	2.05	2.05	2.00	2.00	-2.439%	5,860	-70.000%
2023-03-03	2.00	2.05	2.00	2.05	+2.500%	2,900	-70.732%
2023-03-02	2.00	2.00	2.00	2.00	0.000%	5,201	-70.000%
2023-03-01	2.00	2.00	1.97	2.00	0.000%	39,764	-70.000%
2023-02-28	2.00	2.02	1.90	2.00	0.000%	72,500	-70.000%
2023-02-27	2.05	2.05	1.96	2.00	-9.910%	42,002	-70.000%
2023-02-24	3.00	3.07	2.22	2.22	-30.625%	46,530	-72.973%
2023-02-23	3.97	3.97	3.20	3.20	-20.000%	24,602	-81.250%
2023-02-22	4.00	4.00	3.97	4.00	0.000%	3,000	-85.000%
2023-02-21	4.00	4.00	3.95	4.00	-0.498%	6,511	-85.000%
2023-02-17	4.05	4.05	4.02	4.02	-1.951%	10,000	-85.075%
2023-02-16	4.14	4.14	4.10	4.10	-1.205%	7,800	-85.366%
2023-02-15	4.20	4.23	4.14	4.15	-2.353%	7,500	-85.542%
2023-02-14	4.25	4.25	4.25	4.25	0.000%	2,000	-85.882%
2023-02-13	4.25	4.25	4.24	4.25	0.000%	11,100	-85.882%
2023-02-10	4.20	4.25	4.20	4.25	+1.190%	9,700	-85.882%
2023-02-09	4.20	4.20	4.20	4.20	0.000%	2,500	-85.714%
2023-02-08	4.25	4.25	4.20	4.20	-1.408%	7,000	-85.714%
2023-02-07	4.25	4.26	4.20	4.26	+0.948%	4,600	-85.915%
2023-02-06	4.20	4.22	4.18	4.22	+0.476%	5,800	-85.782%
2023-02-03	4.24	4.25	4.20	4.20	0.000%	3,700	-85.714%
2023-02-02	4.19	4.20	4.19	4.20	0.000%	4,000	-85.714%
2023-02-01	4.40	4.40	4.20	4.20	-4.545%	11,140	-85.714%
2023-01-31	4.48	4.48	4.40	4.40	-1.786%	6,814	-86.364%
2023-01-30	4.48	4.48	4.48	4.48	0.000%	500	-86.607%
2023-01-27	4.48	4.48	4.48	4.48	-0.223%	640	-86.607%
2023-01-26	4.49	4.49	4.49	4.49	-0.222%	1,300	-86.637%
2023-01-25	4.50	4.50	4.50	4.50	-0.662%	400	-86.667%
2023-01-24	4.59	4.59	4.53	4.53	-1.307%	6,900	-86.755%
2023-01-23	4.60	4.60	4.59	4.59	+0.879%	700	-86.928%
2023-01-20	4.90	4.90	4.55	4.55	-7.143%	19,900	-86.813%
2023-01-19	5.10	5.10	4.90	4.90	-3.922%	11,100	-87.755%
2023-01-18	5.20	5.20	5.10	5.10	-1.923%	6,300	-88.235%
2023-01-17	5.20	5.20	5.20	5.20	0.000%	4,000	-88.462%
2023-01-16	5.25	5.25	5.20	5.20	-0.952%	4,600	-88.462%
2023-01-13	5.25	5.25	5.25	5.25	0.000%	3,400	-88.571%
2023-01-12	5.25	5.25	5.25	5.25	+0.962%	2,000	-88.571%
2023-01-11	5.15	5.25	5.15	5.20	+0.193%	4,000	-88.462%
2023-01-09	5.19	5.19	5.19	5.19	0.000%	8,000	-88.439%
2023-01-06	5.15	5.19	5.14	5.19	-0.384%	5,000	-88.439%
2023-01-05	5.17	5.21	5.15	5.21	+0.192%	6,600	-88.484%
2023-01-04	5.20	5.20	5.20	5.20	+0.971%	2,900	-88.462%
2023-01-03	5.15	5.15	5.15	5.15	+2.386%	2,000	-88.350%
2022-12-30	5.10	5.10	5.00	5.03	-0.396%	10,712	-88.072%
2022-12-29	5.10	5.10	5.05	5.05	-0.980%	2,390	-88.119%
2022-12-28	5.10	5.10	5.10	5.10	0.000%	3,400	-88.235%
2022-12-22	5.10	5.10	5.10	5.10	0.000%	100	-88.235%
2022-12-20	5.10	5.10	5.10	5.10	-3.774%	201	-88.235%
2022-12-16	5.30	5.30	5.30	5.30	+2.913%	3,000	-88.679%
2022-12-15	5.15	5.15	5.15	5.15	-5.331%	3,900	-88.350%
2022-12-14	5.42	5.49	5.25	5.44	+0.369%	23,300	-88.971%
2022-12-13	5.25	5.42	5.10	5.42	+2.846%	5,200	-88.930%
2022-12-12	5.27	5.27	5.27	5.27	+1.737%	200	-88.615%
2022-12-09	5.18	5.18	5.18	5.18	+1.569%	1,000	-88.417%
2022-12-08	5.25	5.25	5.10	5.10	+0.791%	5,200	-88.235%
2022-12-07	5.06	5.06	5.06	5.06	-4.528%	100	-88.142%
2022-12-05	5.50	5.50	5.30	5.30	-2.930%	18,900	-88.679%
2022-12-02	5.40	5.46	5.40	5.46	+0.552%	6,800	-89.011%
2022-12-01	5.44	5.44	5.42	5.43	+1.495%	4,000	-88.950%
2022-11-30	5.44	5.45	5.35	5.35	-1.654%	12,311	-88.785%
2022-11-29	5.45	5.45	5.40	5.44	-0.183%	6,750	-88.971%
2022-11-28	5.40	5.48	5.30	5.45	-1.268%	38,300	-88.991%
2022-11-25	5.42	5.52	5.40	5.52	+2.033%	10,100	-89.130%
2022-11-23	5.36	5.41	5.36	5.41	+1.692%	8,700	-88.909%
2022-11-22	5.23	5.32	5.23	5.32	+1.721%	8,400	-88.722%
2022-11-21	5.35	5.35	5.23	5.23	-3.148%	20,500	-88.528%
2022-11-18	5.40	5.40	5.35	5.40	-0.735%	6,900	-88.889%
2022-11-17	5.45	5.45	5.40	5.44	-0.183%	21,200	-88.971%
2022-11-16	5.50	5.50	5.45	5.45	-0.909%	14,800	-88.991%
2022-11-15	5.49	5.51	5.49	5.50	+1.103%	8,600	-89.091%
2022-11-14	5.30	5.44	5.30	5.44	+1.682%	18,500	-88.971%
2022-11-11	5.29	5.35	5.29	5.35	+2.885%	29,900	-88.785%
2022-11-09	5.28	5.28	5.20	5.20	-1.515%	4,700	-88.462%
2022-11-08	5.44	5.45	5.20	5.28	-2.941%	17,300	-88.636%
2022-11-07	5.25	5.45	5.25	5.44	+2.642%	26,700	-88.971%
2022-11-04	5.28	5.30	5.27	5.30	+1.923%	12,700	-88.679%
2022-11-03	5.25	5.25	5.20	5.20	-0.952%	3,200	-88.462%
2022-11-02	5.28	5.28	5.25	5.25	0.000%	4,960	-88.571%
2022-11-01	5.25	5.25	5.20	5.25	+0.962%	17,300	-88.571%
2022-10-31	5.22	5.23	5.15	5.20	-0.192%	6,211	-88.462%
2022-10-28	5.20	5.21	5.15	5.21	+0.192%	18,800	-88.484%
2022-10-27	5.30	5.30	5.20	5.20	-1.887%	18,800	-88.462%
2022-10-26	5.47	5.47	5.30	5.30	-0.935%	13,400	-88.679%
2022-10-25	5.45	5.45	5.35	5.35	-1.835%	12,600	-88.785%
2022-10-24	5.50	5.50	5.36	5.45	-1.978%	13,000	-88.991%
2022-10-21	5.55	5.56	5.45	5.56	+1.091%	14,600	-89.209%
2022-10-20	5.54	5.56	5.50	5.50	0.000%	27,600	-89.091%
2022-10-19	5.39	5.50	5.37	5.50	+2.041%	33,172	-89.091%
2022-10-18	5.30	5.39	5.20	5.39	+1.698%	32,800	-88.868%
2022-10-17	5.25	5.40	5.25	5.30	-1.852%	18,400	-88.679%
2022-10-14	5.47	5.47	5.39	5.40	-0.369%	10,900	-88.889%
2022-10-13	5.47	5.47	5.40	5.42	-1.455%	7,300	-88.930%
2022-10-12	5.51	5.51	5.50	5.50	-0.901%	6,945	-89.091%
2022-10-11	5.61	5.61	5.43	5.55	-1.596%	29,700	-89.189%
2022-10-07	5.61	5.69	5.59	5.64	+0.714%	30,946	-89.362%
2022-10-06	5.50	5.62	5.50	5.60	-2.778%	36,073	-89.286%
2022-10-05	5.39	5.80	5.39	5.76	+6.667%	56,900	-89.583%
2022-10-04	5.34	5.40	5.33	5.40	+1.124%	26,670	-88.889%
2022-10-03	5.15	5.34	5.14	5.34	+3.689%	7,873	-88.764%
2022-09-30	5.11	5.15	5.11	5.15	-4.630%	5,076	-88.350%
2022-09-29	5.47	5.47	5.12	5.40	-0.917%	13,213	-88.889%
2022-09-28	5.08	5.50	5.08	5.45	+7.283%	28,731	-88.991%
2022-09-27	5.20	5.20	5.07	5.08	+0.197%	8,900	-88.189%
2022-09-26	5.34	5.34	5.01	5.07	-0.393%	17,240	-88.166%
2022-09-23	5.50	5.50	5.09	5.09	-7.790%	35,925	-88.212%
2022-09-22	5.57	5.58	5.47	5.52	-0.898%	32,570	-89.130%
2022-09-21	5.45	5.85	5.45	5.57	+3.918%	18,570	-89.228%
2022-09-20	5.38	5.38	5.29	5.36	-0.372%	13,700	-88.806%
2022-09-19	5.40	5.40	5.38	5.38	-0.370%	9,900	-88.848%
2022-09-16	5.45	5.45	5.35	5.40	-0.552%	80,500	-88.889%
2022-09-15	5.30	5.43	5.25	5.43	+2.260%	54,500	-88.950%
2022-09-14	5.38	5.40	5.29	5.31	-0.562%	29,712	-88.701%
2022-09-13	5.16	5.34	5.12	5.34	+2.692%	40,740	-88.764%
2022-09-12	5.07	5.20	5.07	5.20	+2.970%	33,200	-88.462%
2022-09-09	5.12	5.12	5.02	5.05	-2.321%	10,300	-88.119%
2022-09-06	5.21	5.30	5.17	5.17	-0.577%	18,422	-88.395%
2022-09-02	5.20	5.20	5.20	5.20	0.000%	12,800	-88.462%
2022-09-01	5.27	5.27	5.20	5.20	-1.328%	1,840	-88.462%
2022-08-31	5.30	5.30	5.20	5.27	-0.189%	34,421	-88.615%
2022-08-30	5.30	5.30	5.27	5.28	-0.377%	13,070	-88.636%
2022-08-29	5.25	5.31	5.25	5.30	+0.952%	24,306	-88.679%
2022-08-26	5.33	5.38	5.25	5.25	-0.190%	37,040	-88.571%
2022-08-25	5.25	5.31	5.20	5.26	+0.190%	25,371	-88.593%
2022-08-24	5.10	5.30	5.10	5.25	+4.374%	9,664	-88.571%
2022-08-23	5.05	5.05	5.03	5.03	+0.600%	300	-88.072%
2022-08-18	5.09	5.10	5.00	5.00	-1.768%	5,200	-88.000%
2022-08-17	5.09	5.09	5.09	5.09	-0.196%	200	-88.212%
2022-08-16	5.18	5.18	5.10	5.10	-0.971%	5,850	-88.235%
2022-08-15	5.20	5.20	5.15	5.15	-0.962%	3,310	-88.350%
2022-08-11	5.20	5.20	5.20	5.20	+0.971%	605	-88.462%
2022-08-10	5.25	5.25	5.15	5.15	-2.830%	13,100	-88.350%
2022-08-09	5.30	5.30	5.29	5.30	0.000%	2,232	-88.679%
2022-08-08	5.35	5.35	5.30	5.30	-2.752%	1,270	-88.679%
2022-08-03	5.50	5.50	5.40	5.45	0.000%	6,530	-88.991%
2022-08-02	5.49	5.49	5.45	5.45	0.000%	2,424	-88.991%
2022-07-29	5.45	5.45	5.45	5.45	+3.810%	176	-88.991%
2022-07-27	5.40	5.40	5.25	5.25	-2.778%	1,600	-88.571%
2022-07-26	5.51	5.51	5.40	5.40	-1.818%	2,100	-88.889%
2022-07-25	5.50	5.50	5.50	5.50	+0.733%	100	-89.091%
2022-07-22	5.35	5.46	5.35	5.46	+5.000%	1,784	-89.011%
2022-07-21	5.40	5.51	5.20	5.20	-6.810%	4,200	-88.462%
2022-07-20	5.60	5.60	5.46	5.58	-0.179%	14,400	-89.247%
2022-07-19	5.45	5.60	5.35	5.59	-0.887%	53,504	-89.267%
2022-07-18	5.57	5.64	5.30	5.64	+1.622%	6,293	-89.362%
2022-07-15	5.55	5.55	5.51	5.55	+0.909%	3,621	-89.189%
2022-07-14	5.50	5.50	5.50	5.50	0.000%	1,000	-89.091%
2022-07-13	5.50	5.60	5.40	5.50	+0.182%	2,400	-89.091%
2022-07-12	5.37	5.49	5.37	5.49	+2.617%	1,100	-89.071%
2022-07-11	5.50	5.50	5.35	5.35	-3.430%	1,270	-88.785%
2022-07-08	5.22	5.54	5.17	5.54	+2.593%	1,000	-89.170%
2022-07-07	5.87	5.88	5.37	5.40	-7.692%	12,471	-88.889%
2022-07-06	6.16	6.16	5.81	5.85	-5.032%	11,409	-89.744%
2022-07-05	6.45	6.45	6.16	6.16	-5.231%	20,255	-90.260%
2022-07-04	6.50	6.51	6.50	6.50	0.000%	3,115	-90.769%
2022-06-30	6.25	6.50	6.25	6.50	+4.000%	8,109	-90.769%
2022-06-29	6.25	6.25	6.25	6.25	0.000%	3,000	-90.400%
2022-06-28	6.29	6.29	6.24	6.25	0.000%	30,400	-90.400%
2022-06-27	6.25	6.25	6.25	6.25	0.000%	1,300	-90.400%
2022-06-24	6.35	6.35	6.25	6.25	-1.575%	8,750	-90.400%
2022-06-23	6.40	6.40	6.35	6.35	-0.781%	8,049	-90.551%
2022-06-22	6.45	6.60	6.40	6.40	-0.775%	10,900	-90.625%
2022-06-21	6.29	6.45	6.29	6.45	+4.878%	2,800	-90.698%
2022-06-20	6.15	6.15	6.15	6.15	+0.655%	600	-90.244%
2022-06-17	6.38	6.38	6.11	6.11	-4.382%	2,850	-90.180%
2022-06-16	6.35	6.45	6.31	6.39	+0.630%	7,200	-90.610%
2022-06-15	6.35	6.35	6.30	6.35	+2.254%	4,500	-90.551%
2022-06-14	6.20	6.21	6.20	6.21	+0.161%	1,400	-90.338%
2022-06-13	6.21	6.21	6.20	6.20	-9.489%	201	-90.323%
2022-06-08	7.04	7.24	6.85	6.85	-2.143%	13,863	-91.241%
2022-06-07	6.40	7.00	6.35	7.00	+9.546%	13,881	-91.429%
2022-06-06	6.50	6.50	6.29	6.39	-1.541%	10,500	-90.610%
2022-06-03	6.80	7.24	5.96	6.49	-3.852%	23,250	-90.755%
2022-06-02	6.45	6.75	6.40	6.75	+4.651%	10,700	-91.111%
2022-06-01	5.77	6.50	5.77	6.45	+12.174%	22,366	-90.698%
2022-05-31	5.55	6.00	5.50	5.75	+4.167%	26,580	-89.565%
2022-05-30	5.50	5.52	5.47	5.52	-0.361%	5,100	-89.130%
2022-05-27	5.30	5.55	5.30	5.54	+4.726%	46,540	-89.170%
2022-05-26	5.19	5.30	5.19	5.29	+2.321%	9,600	-88.658%
2022-05-25	5.12	5.17	5.11	5.17	+0.977%	10,902	-88.395%
2022-05-24	5.12	5.12	4.92	5.12	+0.787%	9,900	-88.281%
2022-05-20	5.00	5.08	4.99	5.08	+1.600%	104,000	-88.189%
2022-05-19	5.04	5.04	4.97	5.00	-0.794%	51,700	-88.000%
2022-05-18	5.15	5.15	5.00	5.04	-2.890%	3,600	-88.095%
2022-05-17	5.16	5.20	5.16	5.19	+1.765%	2,300	-88.439%
2022-05-16	5.20	5.20	5.10	5.10	-1.923%	13,973	-88.235%
2022-05-13	5.17	5.20	5.17	5.20	+1.167%	6,736	-88.462%
2022-05-12	5.18	5.18	5.14	5.14	-0.194%	600	-88.327%
2022-05-11	5.10	5.15	5.10	5.15	+0.390%	2,800	-88.350%
2022-05-10	5.18	5.18	5.09	5.13	-1.536%	3,900	-88.304%
2022-05-09	5.40	5.40	5.10	5.21	-5.100%	5,475	-88.484%
2022-05-06	5.60	5.60	5.49	5.49	-1.964%	4,200	-89.071%
2022-05-05	5.58	5.65	5.55	5.60	+0.901%	10,000	-89.286%
2022-05-04	5.47	5.55	5.47	5.55	+1.463%	20,000	-89.189%
2022-05-03	5.25	5.47	5.25	5.47	+3.208%	24,800	-89.031%
2022-05-02	5.28	5.38	5.15	5.30	+0.952%	19,094	-88.679%
2022-04-29	5.23	5.30	5.21	5.25	+1.156%	20,681	-88.571%
2022-04-28	5.31	5.32	5.15	5.19	-2.075%	4,470	-88.439%
2022-04-27	5.20	5.34	5.14	5.30	+0.952%	25,900	-88.679%
2022-04-26	5.35	5.39	5.25	5.25	-2.235%	3,500	-88.571%
2022-04-25	5.55	5.55	5.37	5.37	-3.417%	8,400	-88.827%
2022-04-22	5.62	5.69	5.54	5.56	-1.767%	17,500	-89.209%
2022-04-21	5.70	5.70	5.50	5.66	-1.394%	13,300	-89.399%
2022-04-20	5.85	5.85	5.74	5.74	-1.880%	14,446	-89.547%
2022-04-19	6.03	6.03	5.85	5.85	-2.985%	10,500	-89.744%
2022-04-18	5.99	6.03	5.99	6.03	+1.345%	18,601	-90.050%
2022-04-14	5.97	5.99	5.95	5.95	+0.168%	9,800	-89.916%
2022-04-13	5.94	5.94	5.85	5.94	0.000%	10,875	-89.899%
2022-04-12	5.95	5.96	5.93	5.94	-0.168%	3,250	-89.899%
2022-04-11	6.18	6.19	5.95	5.95	-3.094%	10,130	-89.916%
2022-04-08	6.24	6.24	6.10	6.14	-0.808%	5,764	-90.228%
2022-04-07	6.27	6.27	6.12	6.19	-2.366%	5,842	-90.307%
2022-04-06	6.32	6.34	6.19	6.34	-0.157%	19,342	-90.536%
2022-04-05	6.36	6.40	6.30	6.35	0.000%	32,000	-90.551%
2022-04-04	6.37	6.40	6.30	6.35	+0.475%	25,153	-90.551%
2022-04-01	6.39	6.42	6.32	6.32	+0.317%	16,307	-90.506%
2022-03-31	6.30	6.30	6.25	6.30	+0.478%	13,570	-90.476%
2022-03-30	6.15	6.27	6.14	6.27	+2.117%	16,270	-90.431%
2022-03-29	6.20	6.20	6.14	6.14	-0.968%	8,201	-90.228%
2022-03-28	6.20	6.20	6.10	6.20	-1.743%	8,305	-90.323%
2022-03-25	6.00	6.34	6.00	6.31	+5.167%	31,225	-90.491%
2022-03-24	5.90	6.00	5.90	6.00	+1.180%	16,809	-90.000%
2022-03-23	5.99	6.00	5.87	5.93	-0.168%	21,540	-89.882%
2022-03-22	5.88	6.05	5.88	5.94	+0.678%	15,830	-89.899%
2022-03-21	5.89	5.90	5.87	5.90	+1.027%	12,600	-89.831%
2022-03-18	5.86	5.87	5.80	5.84	+0.690%	9,750	-89.726%
2022-03-17	5.82	5.86	5.80	5.80	-1.024%	9,800	-89.655%
2022-03-16	5.80	5.86	5.72	5.86	+0.515%	19,370	-89.761%
2022-03-15	5.80	5.83	5.68	5.83	-0.342%	12,010	-89.708%
2022-03-14	5.90	6.00	5.68	5.85	-2.500%	19,240	-89.744%
2022-03-11	5.77	6.00	5.67	6.00	+4.348%	44,150	-90.000%
2022-03-10	5.25	5.90	5.25	5.75	+10.577%	35,506	-89.565%
2022-03-09	5.29	5.29	5.20	5.20	-1.701%	1,800	-88.462%
2022-03-08	4.99	5.29	4.99	5.29	+6.869%	61,600	-88.658%
2022-03-07	4.72	4.95	4.67	4.95	+4.873%	13,150	-87.879%
2022-03-04	4.69	4.72	4.58	4.72	+4.889%	13,580	-87.288%
2022-03-03	4.79	4.89	4.50	4.50	-2.386%	24,532	-86.667%
2022-03-01	4.45	4.61	4.45	4.61	+2.902%	28,576	-86.985%
2022-02-28	4.53	4.53	4.48	4.48	-0.665%	1,395	-86.607%
2022-02-25	4.61	4.61	4.40	4.51	-2.381%	22,750	-86.696%
2022-02-24	4.65	4.65	4.62	4.62	-0.645%	500	-87.013%
2022-02-23	4.65	4.65	4.65	4.65	0.000%	540	-87.097%
2022-02-22	4.90	4.90	4.65	4.65	-3.326%	9,175	-87.097%
2022-02-18	4.89	4.93	4.75	4.81	-0.207%	13,300	-87.526%
2022-02-17	4.89	4.89	4.82	4.82	-0.619%	300	-87.552%
2022-02-16	4.91	4.91	4.85	4.85	-1.222%	3,285	-87.629%
2022-02-14	4.90	4.93	4.90	4.91	-0.808%	10,462	-87.780%
2022-02-11	4.93	4.95	4.93	4.95	+2.273%	400	-87.879%
2022-02-10	4.95	4.95	4.84	4.84	-1.826%	20,124	-87.603%
2022-02-09	4.95	4.95	4.92	4.93	-0.202%	22,800	-87.830%
2022-02-08	4.99	5.00	4.92	4.94	-0.604%	12,550	-87.854%
2022-02-07	4.95	4.99	4.90	4.97	+0.404%	14,125	-87.928%
2022-02-04	4.92	5.05	4.90	4.95	+0.610%	13,970	-87.879%
2022-02-03	4.92	4.95	4.90	4.92	-0.606%	3,800	-87.805%
2022-02-02	5.00	5.00	4.95	4.95	-1.000%	4,475	-87.879%
2022-02-01	4.95	5.03	4.95	5.00	0.000%	1,500	-88.000%
2022-01-31	5.00	5.05	4.97	5.00	0.000%	4,676	-88.000%
2022-01-28	5.04	5.04	5.00	5.00	0.000%	600	-88.000%
2022-01-27	5.07	5.10	5.00	5.00	0.000%	3,570	-88.000%
2022-01-26	5.00	5.00	5.00	5.00	0.000%	200	-88.000%
2022-01-25	5.12	5.18	5.00	5.00	-2.913%	4,300	-88.000%
2022-01-24	5.21	5.21	5.15	5.15	-1.152%	1,040	-88.350%
2022-01-21	5.19	5.24	5.17	5.21	+0.579%	2,300	-88.484%
2022-01-20	5.19	5.19	5.17	5.18	-0.193%	2,400	-88.417%
2022-01-19	5.19	5.19	5.19	5.19	+0.387%	3,493	-88.439%
2022-01-18	5.00	5.18	5.00	5.17	+3.400%	11,470	-88.395%
2022-01-17	5.18	5.18	5.00	5.00	-3.288%	2,500	-88.000%
2022-01-14	5.29	5.29	5.17	5.17	-0.577%	700	-88.395%
2022-01-13	5.30	5.30	5.20	5.20	-1.887%	8,121	-88.462%
2022-01-12	5.40	5.41	5.30	5.30	-1.852%	6,984	-88.679%
2022-01-11	5.48	5.48	5.32	5.40	+0.559%	9,770	-88.889%
2022-01-10	4.50	5.37	4.49	5.37	+19.333%	14,161	-88.827%
2022-01-07	4.50	4.50	4.48	4.50	0.000%	5,400	-86.667%
2022-01-06	4.50	4.51	4.47	4.50	0.000%	15,050	-86.667%
2022-01-05	4.36	4.63	4.34	4.50	+3.448%	4,815	-86.667%
2022-01-04	4.10	4.35	4.10	4.35	+12.403%	3,087	-86.207%
2021-12-30	3.62	3.87	3.60	3.87	+7.500%	8,500	-84.496%
2021-12-29	3.62	3.62	3.60	3.60	-0.552%	5,500	-83.333%
2021-12-24	3.62	3.62	3.62	3.62	0.000%	600	-83.425%
2021-12-23	3.56	3.62	3.56	3.62	+2.550%	13,000	-83.425%
2021-12-22	3.51	3.53	3.50	3.53	+0.857%	7,987	-83.003%
2021-12-21	3.54	3.57	3.50	3.50	0.000%	32,600	-82.857%
2021-12-20	3.57	3.57	3.50	3.50	-1.961%	2,027	-82.857%
2021-12-17	3.50	3.60	3.49	3.57	+2.000%	18,700	-83.193%
2021-12-16	3.55	3.55	3.50	3.50	-0.285%	22,200	-82.857%
2021-12-15	3.55	3.55	3.50	3.51	-2.500%	16,005	-82.906%
2021-12-14	3.56	3.60	3.55	3.60	+1.124%	12,439	-83.333%
2021-12-13	3.60	3.60	3.55	3.56	+0.282%	9,050	-83.146%
2021-12-10	3.51	3.55	3.51	3.55	+1.429%	8,541	-83.099%
2021-12-09	3.49	3.50	3.46	3.50	+0.865%	14,300	-82.857%
2021-12-08	3.47	3.50	3.47	3.47	-0.573%	7,880	-82.709%
2021-12-07	3.45	3.49	3.45	3.49	-0.286%	19,456	-82.808%
2021-12-02	3.32	3.50	3.32	3.50	+6.383%	19,700	-82.857%
2021-12-01	3.26	3.31	3.25	3.29	+1.231%	19,000	-81.763%
2021-11-30	3.35	3.35	3.25	3.25	-2.985%	5,300	-81.538%
2021-11-29	3.35	3.35	3.25	3.35	0.000%	9,800	-82.090%
2021-11-26	3.38	3.38	3.35	3.35	-3.458%	4,900	-82.090%
2021-11-25	3.50	3.50	3.47	3.47	-0.857%	5,500	-82.709%
2021-11-24	3.45	3.50	3.29	3.50	+2.041%	18,800	-82.857%
2021-11-23	3.19	3.50	3.19	3.43	+7.524%	17,520	-82.507%
2021-11-22	3.19	3.19	3.19	3.19	0.000%	100	-81.191%
2021-11-19	2.89	3.20	2.88	3.19	+10.381%	31,170	-81.191%
2021-11-18	2.89	2.89	2.89	2.89	0.000%	560	-79.239%
2021-11-17	2.95	2.95	2.85	2.89	-2.034%	12,100	-79.239%
2021-11-16	2.95	2.96	2.95	2.95	-1.667%	5,100	-79.661%
2021-11-15	3.00	3.00	3.00	3.00	+1.695%	1,500	-80.000%
2021-11-12	2.95	2.98	2.94	2.95	+1.375%	32,700	-79.661%
2021-11-11	2.95	2.95	2.90	2.91	+2.105%	12,828	-79.381%
2021-11-10	2.86	2.86	2.85	2.85	+0.352%	900	-78.947%
2021-11-09	2.92	2.92	2.84	2.84	-2.069%	2,900	-78.873%
2021-11-08	2.90	2.90	2.90	2.90	-0.344%	300	-79.310%
2021-11-05	2.95	2.95	2.80	2.91	-1.356%	3,100	-79.381%
2021-11-04	3.03	3.05	2.95	2.95	-2.961%	9,100	-79.661%
2021-11-03	3.04	3.04	3.04	3.04	-0.328%	300	-80.263%
2021-11-02	3.15	3.15	3.05	3.05	-3.175%	7,800	-80.328%
2021-11-01	3.14	3.18	3.14	3.15	+0.962%	2,225	-80.952%
2021-10-29	3.11	3.12	3.11	3.12	+0.645%	300	-80.769%
2021-10-28	3.05	3.10	3.05	3.10	+3.333%	700	-80.645%
2021-10-27	3.00	3.00	2.96	3.00	+3.448%	1,800	-80.000%
2021-10-26	3.08	3.08	2.89	2.90	-5.844%	172,472	-79.310%
2021-10-25	3.24	3.24	3.08	3.08	-3.750%	26,100	-80.519%
2021-10-22	3.20	3.20	3.15	3.20	0.000%	25,600	-81.250%
2021-10-21	3.34	3.34	3.15	3.20	-4.762%	13,867	-81.250%
2021-10-20	3.50	3.50	3.30	3.36	-4.545%	11,340	-82.143%
2021-10-19	3.50	3.52	3.50	3.52	+0.571%	1,200	-82.955%
2021-10-18	3.60	3.60	3.50	3.50	-4.110%	1,770	-82.857%
2021-10-15	3.80	3.80	3.65	3.65	-3.947%	10,510	-83.562%
2021-10-14	3.82	3.83	3.80	3.80	0.000%	4,600	-84.211%
2021-10-13	3.80	3.80	3.80	3.80	0.000%	1,200	-84.211%
2021-10-12	3.80	3.80	3.80	3.80	+0.529%	200	-84.211%
2021-10-08	3.78	3.78	3.78	3.78	0.000%	900	-84.127%
2021-10-07	3.75	3.78	3.75	3.78	+0.532%	1,800	-84.127%
2021-10-06	3.76	3.76	3.76	3.76	+1.622%	700	-84.043%
2021-10-05	3.70	3.70	3.70	3.70	0.000%	5,400	-83.784%
2021-10-04	3.70	3.70	3.70	3.70	-0.270%	300	-83.784%
2021-10-01	3.55	3.71	3.55	3.71	+3.922%	900	-83.827%

.dark-mode .BzPFdB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BzPFdB{ color: #333333; background-color: white; border: 2px solid #333333; }ALPS.UALPINE SUMMIT ENERGY PARTNERS INC Ustock CVE

ALPS.U
ALPINE SUMMIT ENERGY PARTNERS INC U
stock CVE