Dark

ALPS
Alpine Summit Energy Partners, Inc. Class A Subordinate Voting Shares
stock NASDAQ

Inactive

Jul 20, 2023

0.1425USD-21.183%(-0.0383)2,461,566

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.18)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-20	0.1800	0.180000	0.140000	0.142500	-21.183%	2,461,566	0.000%
2023-07-19	0.1823	0.190000	0.168500	0.180799	-7.990%	851,499	-21.183%
2023-07-18	0.2240	0.224800	0.194500	0.196500	-17.089%	953,886	-27.481%
2023-07-17	0.2390	0.245000	0.232300	0.237000	+0.680%	423,148	-39.873%
2023-07-14	0.2547	0.256900	0.232300	0.235400	-8.047%	407,964	-39.465%
2023-07-13	0.2400	0.256000	0.240000	0.256000	+2.400%	751,347	-44.336%
2023-07-12	0.2688	0.272000	0.240500	0.250000	-10.714%	1,054,306	-43.000%
2023-07-11	0.2700	0.300000	0.243000	0.280000	+4.478%	1,886,392	-49.107%
2023-07-10	0.2688	0.275000	0.262700	0.268000	-1.289%	897,010	-46.828%
2023-07-07	0.2500	0.279899	0.232100	0.271500	-6.379%	3,355,836	-47.514%
2023-07-06	0.5442	0.551500	0.280100	0.290000	-48.518%	3,491,567	-50.862%
2023-07-05	0.5900	0.630000	0.550500	0.563300	-7.656%	565,283	-74.703%
2023-07-03	0.6100	0.650000	0.602400	0.610000	+1.667%	199,512	-76.639%
2023-06-30	0.6200	0.669899	0.571700	0.600000	-5.512%	462,843	-76.250%
2023-06-29	0.6500	0.689900	0.630000	0.635000	-2.308%	344,322	-77.559%
2023-06-28	0.6822	0.682200	0.625200	0.650000	-5.797%	246,625	-78.077%
2023-06-27	0.7000	0.720000	0.640000	0.690000	0.000%	341,466	-79.348%
2023-06-26	0.6300	0.720000	0.610100	0.690000	+7.661%	870,073	-79.348%
2023-06-23	0.6700	0.670000	0.621100	0.640900	-3.682%	231,771	-77.766%
2023-06-22	0.6309	0.680000	0.620000	0.665400	-8.849%	383,406	-78.584%
2023-06-21	0.7422	0.742200	0.678400	0.730000	-0.082%	455,453	-80.479%
2023-06-20	0.6601	0.779900	0.621001	0.730600	+10.697%	1,057,595	-80.495%
2023-06-16	0.6050	0.820000	0.600198	0.660000	+10.924%	2,306,493	-78.409%
2023-06-15	0.5962	0.600000	0.560200	0.595000	+2.463%	197,305	-76.050%
2023-06-14	0.6000	0.600000	0.580000	0.580700	-1.191%	43,990	-75.461%
2023-06-13	0.5700	0.615600	0.570000	0.587700	+3.377%	195,798	-75.753%
2023-06-12	0.5910	0.600000	0.566000	0.568500	-1.695%	192,668	-74.934%
2023-06-09	0.6000	0.600000	0.570000	0.578300	-0.567%	69,212	-75.359%
2023-06-08	0.6000	0.619999	0.580000	0.581600	-2.252%	147,915	-75.499%
2023-06-07	0.6213	0.640000	0.581500	0.595000	-3.331%	87,002	-76.050%
2023-06-06	0.6300	0.638500	0.575900	0.615500	-3.933%	202,300	-76.848%
2023-06-05	0.6771	0.684900	0.610000	0.640700	-4.159%	301,712	-77.759%
2023-06-02	0.6870	0.687000	0.658800	0.668500	-2.693%	120,645	-78.684%
2023-06-01	0.6850	0.690000	0.655500	0.687000	+0.512%	207,096	-79.258%
2023-05-31	0.6700	0.689100	0.650000	0.683500	+2.167%	100,532	-79.151%
2023-05-30	0.7050	0.720000	0.639999	0.669000	-2.966%	323,143	-78.700%
2023-05-26	0.6806	0.706600	0.670000	0.689450	+2.292%	99,562	-79.331%
2023-05-25	0.6777	0.684900	0.650000	0.674000	-0.882%	215,771	-78.858%
2023-05-24	0.6800	0.687400	0.652700	0.680000	+3.015%	170,903	-79.044%
2023-05-23	0.6804	0.705000	0.660000	0.660100	-3.958%	209,158	-78.412%
2023-05-22	0.6800	0.700000	0.660000	0.687300	+5.317%	142,364	-79.267%
2023-05-19	0.6700	0.694699	0.640100	0.652600	+1.100%	144,767	-78.164%
2023-05-18	0.6300	0.670000	0.630000	0.645500	-0.692%	121,465	-77.924%
2023-05-17	0.6900	0.690000	0.640000	0.650000	-4.412%	193,221	-78.077%
2023-05-16	0.6900	0.723000	0.662000	0.680000	-0.147%	189,930	-79.044%
2023-05-15	0.6900	0.724900	0.660100	0.681000	-5.404%	200,342	-79.075%
2023-05-12	0.6700	0.725000	0.630000	0.719900	+12.837%	270,474	-80.206%
2023-05-11	0.7853	0.800000	0.612900	0.638000	-22.195%	568,246	-77.665%
2023-05-10	0.8500	0.850000	0.782800	0.820000	+0.613%	172,268	-82.622%
2023-05-09	0.8200	0.847000	0.799900	0.815000	+0.617%	207,235	-82.515%
2023-05-08	0.8484	0.848400	0.740000	0.810000	+10.837%	261,832	-82.407%
2023-05-05	0.7160	0.800000	0.703900	0.730800	+4.400%	198,558	-80.501%
2023-05-04	0.7067	0.750000	0.690000	0.700000	-5.393%	242,616	-79.643%
2023-05-03	0.8000	0.800000	0.730300	0.739900	-4.860%	157,911	-80.741%
2023-05-02	0.7800	0.848400	0.740000	0.777700	+1.144%	505,585	-81.677%
2023-05-01	0.7900	0.800000	0.740100	0.768900	+1.171%	128,306	-81.467%
2023-04-28	0.7900	0.800000	0.740000	0.760000	-3.553%	134,654	-81.250%
2023-04-27	0.8000	0.800000	0.720000	0.788000	+10.830%	190,899	-81.916%
2023-04-26	0.7500	0.789700	0.690100	0.711000	-6.815%	178,871	-79.958%
2023-04-25	0.7900	0.800000	0.710100	0.763000	-1.459%	123,396	-81.324%
2023-04-24	0.8117	0.830000	0.750000	0.774300	-0.603%	176,808	-81.596%
2023-04-21	0.7800	0.797900	0.749000	0.779000	+3.867%	181,524	-81.707%
2023-04-20	0.7500	0.758300	0.659500	0.750000	+4.196%	172,162	-81.000%
2023-04-19	0.7900	0.790000	0.660000	0.719800	-8.655%	330,057	-80.203%
2023-04-18	0.8700	0.870000	0.735900	0.788000	-6.202%	358,062	-81.916%
2023-04-17	0.8903	0.950000	0.840100	0.840100	-2.777%	250,876	-83.038%
2023-04-14	0.9500	1.000000	0.810000	0.864100	-10.539%	341,307	-83.509%
2023-04-13	1.2500	1.250000	0.840000	0.965900	-18.144%	480,760	-85.247%
2023-04-12	1.3000	1.340000	1.050000	1.180000	+10.280%	862,434	-87.924%
2023-04-11	0.7600	1.090000	0.700000	1.070000	+53.714%	1,195,226	-86.682%
2023-04-10	0.7350	0.750000	0.680000	0.696100	+1.266%	189,468	-79.529%
2023-04-06	0.7400	0.740000	0.662100	0.687400	+1.686%	148,611	-79.270%
2023-04-05	0.6600	0.720000	0.630000	0.676000	+2.424%	242,032	-78.920%
2023-04-04	0.6200	0.687700	0.609800	0.660000	+6.796%	249,680	-78.409%
2023-04-03	0.5300	0.689900	0.530000	0.618000	+16.604%	342,421	-76.942%
2023-03-31	0.6400	0.642900	0.520000	0.530000	-15.873%	507,976	-73.113%
2023-03-30	0.6555	0.780000	0.620000	0.630000	-1.176%	293,853	-77.381%
2023-03-29	0.7974	0.855000	0.621000	0.637500	-22.256%	381,462	-77.647%
2023-03-28	0.9000	0.900000	0.790000	0.820000	-5.747%	112,557	-82.622%
2023-03-27	0.8900	0.920000	0.850000	0.870000	+1.163%	126,903	-83.621%
2023-03-24	0.9000	0.900000	0.850000	0.860000	-1.149%	73,895	-83.430%
2023-03-23	0.9500	1.019900	0.850010	0.870000	+2.353%	77,719	-83.621%
2023-03-22	1.0500	1.050000	0.840000	0.850000	-3.420%	131,174	-83.235%
2023-03-21	0.9091	0.955000	0.870000	0.880101	+0.011%	74,648	-83.809%
2023-03-20	0.9789	1.039900	0.860000	0.880000	-4.348%	132,672	-83.807%
2023-03-17	1.0800	1.080000	0.900000	0.920000	-12.381%	190,390	-84.511%
2023-03-16	1.7000	1.720000	1.050000	1.050000	-33.544%	275,831	-86.429%
2023-03-15	1.8300	1.870000	1.550000	1.580000	-15.508%	89,009	-90.981%
2023-03-14	1.9300	1.950000	1.810000	1.870000	-2.604%	50,075	-92.380%
2023-03-13	1.9700	1.970000	1.860000	1.920000	-0.518%	41,949	-92.578%
2023-03-10	1.9800	1.997100	1.900000	1.930000	-2.525%	55,142	-92.617%
2023-03-09	1.9900	2.040000	1.967500	1.980000	-0.503%	50,648	-92.803%
2023-03-08	2.0100	2.010000	1.950000	1.990000	-0.500%	35,614	-92.839%
2023-03-07	2.0000	2.079900	1.960000	2.000000	+1.010%	53,478	-92.875%
2023-03-06	2.1600	2.173600	1.930000	1.980000	-3.883%	89,724	-92.803%
2023-03-03	2.0000	2.110000	1.980000	2.060000	+3.000%	41,985	-93.083%
2023-03-02	2.0000	2.065000	1.970000	2.000000	-0.498%	79,868	-92.875%
2023-03-01	2.0700	2.070000	1.980000	2.010000	0.000%	72,917	-92.910%
2023-02-28	2.1000	2.140000	1.970000	2.010000	-3.828%	109,999	-92.910%
2023-02-27	2.1900	2.250000	1.960100	2.090000	-6.696%	185,831	-93.182%
2023-02-24	3.3700	3.399900	2.200000	2.240000	-32.579%	244,553	-93.638%
2023-02-23	4.0100	4.020000	3.080000	3.322400	-17.965%	101,141	-95.711%
2023-02-22	4.0200	4.091400	4.000000	4.050000	-0.489%	12,205	-96.481%
2023-02-21	4.1000	4.100000	4.000000	4.069900	+0.491%	5,869	-96.499%
2023-02-17	4.0700	4.190000	4.049900	4.050000	-3.571%	17,202	-96.481%
2023-02-16	4.1800	4.200000	4.150000	4.200000	0.000%	5,011	-96.607%
2023-02-15	4.2750	4.275000	4.180000	4.200000	-2.326%	7,855	-96.607%
2023-02-14	4.2753	4.340000	4.250800	4.300000	0.000%	2,710	-96.686%
2023-02-13	4.2500	4.342100	4.250000	4.300000	+0.432%	32,978	-96.686%
2023-02-10	4.2500	4.340000	4.180000	4.281500	+0.741%	22,473	-96.672%
2023-02-09	4.2000	4.300000	4.200000	4.250000	-1.163%	25,888	-96.647%
2023-02-08	4.2500	4.350000	4.229400	4.300000	+0.703%	26,713	-96.686%
2023-02-07	4.2500	4.280000	4.240000	4.270000	+0.471%	14,163	-96.663%
2023-02-06	4.5000	4.500000	4.210000	4.250000	+0.711%	35,229	-96.647%
2023-02-03	4.2201	4.270000	4.220000	4.220000	-0.118%	5,702	-96.623%
2023-02-02	4.2500	4.250000	4.200000	4.225000	+0.595%	8,075	-96.627%
2023-02-01	4.4000	4.430000	4.200000	4.200000	-4.545%	29,842	-96.607%
2023-01-31	4.4350	4.440000	4.400000	4.400000	-1.345%	4,350	-96.761%
2023-01-30	4.4800	4.480000	4.460000	4.460000	-0.446%	3,037	-96.805%
2023-01-27	4.5000	4.500000	4.480000	4.480000	-0.444%	2,557	-96.819%
2023-01-26	4.6000	4.600000	4.470000	4.500000	-0.552%	5,472	-96.833%
2023-01-24	4.5900	4.600000	4.500000	4.525000	-0.985%	12,252	-96.851%
2023-01-23	4.6300	4.900000	4.370000	4.570000	+0.943%	59,203	-96.882%
2023-01-20	5.0000	5.000000	4.444000	4.527300	-9.994%	125,342	-96.852%
2023-01-19	5.0810	5.081000	4.780000	5.030000	-0.984%	31,144	-97.167%
2023-01-18	5.2499	5.249900	5.080000	5.080000	-3.236%	11,086	-97.195%
2023-01-17	5.2375	5.250000	5.180000	5.249900	+0.958%	9,122	-97.286%
2023-01-13	5.2200	5.300000	5.200000	5.200100	-1.056%	8,182	-97.260%
2023-01-12	5.1800	5.270000	5.180000	5.255600	-0.266%	1,334	-97.289%
2023-01-11	5.1457	5.300000	5.130000	5.269600	+1.730%	11,267	-97.296%
2023-01-10	5.1900	5.210000	5.170000	5.180000	-0.385%	4,817	-97.249%
2023-01-09	5.2027	5.206700	5.180000	5.200000	0.000%	5,634	-97.260%
2023-01-06	5.2000	5.240000	5.139600	5.200000	-0.952%	3,077	-97.260%
2023-01-05	5.1350	5.250000	5.135000	5.250000	+0.962%	3,159	-97.286%
2023-01-04	5.1000	5.220000	5.100000	5.200000	+2.161%	1,759	-97.260%
2023-01-03	5.1600	5.160000	5.090000	5.090000	+1.577%	2,963	-97.200%
2022-12-30	5.1970	5.197000	5.000000	5.011000	-0.378%	43,828	-97.156%
2022-12-29	5.0500	5.080000	5.000000	5.030000	-1.179%	17,070	-97.167%
2022-12-28	5.2300	5.240000	5.000000	5.090000	-3.048%	11,492	-97.200%
2022-12-27	5.3850	5.390000	5.240000	5.250000	+1.156%	2,242	-97.286%
2022-12-23	5.1600	5.220000	5.160000	5.190000	+1.845%	4,824	-97.254%
2022-12-22	5.2100	5.210000	5.080000	5.096000	-1.622%	16,187	-97.204%
2022-12-21	5.1800	5.190000	5.145000	5.180000	-0.289%	3,008	-97.249%
2022-12-20	5.1600	5.195000	5.060000	5.195000	-0.859%	24,510	-97.257%
2022-12-19	5.1600	5.315000	5.160000	5.240000	-1.504%	13,219	-97.281%
2022-12-16	5.2900	5.350000	5.160000	5.320000	+0.567%	15,467	-97.321%
2022-12-15	5.2700	5.290000	5.140000	5.290000	-3.114%	3,241	-97.306%
2022-12-14	5.5000	5.500000	5.290000	5.460000	+0.368%	32,624	-97.390%
2022-12-13	5.2550	5.440000	5.140000	5.440000	+4.817%	14,493	-97.381%
2022-12-12	5.5200	5.520000	5.113100	5.190000	-0.192%	9,541	-97.254%
2022-12-09	5.2000	5.200000	5.190000	5.200000	+2.161%	3,726	-97.260%
2022-12-08	5.2699	5.350000	5.070000	5.090000	+0.394%	43,351	-97.200%
2022-12-07	5.3000	5.300000	5.070000	5.070000	-0.977%	3,543	-97.189%
2022-12-06	5.2100	5.384800	5.120000	5.120000	-3.030%	2,450	-97.217%
2022-12-05	5.5600	5.560000	5.280000	5.280000	-5.376%	15,113	-97.301%
2022-12-02	5.2000	5.580000	5.200000	5.580000	+2.385%	7,123	-97.446%
2022-12-01	5.4600	5.460000	5.428700	5.450000	+1.490%	9,509	-97.385%
2022-11-30	5.4600	5.470000	5.370000	5.370000	-1.648%	5,269	-97.346%
2022-11-29	5.4700	5.490000	5.420000	5.460000	-0.183%	4,750	-97.390%
2022-11-28	5.3000	5.550000	5.300000	5.470000	-0.906%	3,387	-97.395%
2022-11-25	5.5800	5.580000	5.419700	5.520000	+1.657%	8,467	-97.418%
2022-11-23	5.3750	5.440000	5.340000	5.430000	+1.685%	9,332	-97.376%
2022-11-22	5.1800	5.340000	5.180000	5.340000	+1.714%	3,191	-97.331%
2022-11-21	5.4700	5.470000	5.200200	5.250000	-1.501%	5,336	-97.286%
2022-11-18	5.5000	5.500000	5.270000	5.330000	-2.381%	17,633	-97.326%
2022-11-17	5.4632	5.470000	5.330000	5.460000	-1.130%	4,778	-97.390%
2022-11-16	5.4671	5.540000	5.467100	5.522400	-0.851%	1,162	-97.420%
2022-11-15	5.5698	5.569800	5.569800	5.569800	+0.902%	489	-97.442%
2022-11-14	5.4050	5.520000	5.360000	5.520000	+2.412%	8,530	-97.418%
2022-11-11	5.2200	5.420000	5.210000	5.390000	+0.748%	23,461	-97.356%
2022-11-10	5.3100	5.400000	5.280000	5.350000	+2.885%	21,466	-97.336%
2022-11-09	5.2300	5.255500	5.160000	5.200000	-2.622%	3,883	-97.260%
2022-11-08	5.4000	5.470000	5.160000	5.340000	-2.198%	54,091	-97.331%
2022-11-07	5.4200	5.470000	5.250000	5.460000	-2.151%	11,486	-97.390%
2022-11-04	5.3000	5.580000	5.250000	5.580000	+5.482%	8,775	-97.446%
2022-11-03	5.2900	5.290000	5.290000	5.290000	-0.189%	163	-97.306%
2022-11-02	5.2500	5.300000	5.250000	5.300000	0.000%	3,911	-97.311%
2022-11-01	5.3900	5.514600	5.220000	5.300000	-5.018%	12,031	-97.311%
2022-10-31	5.3000	5.580000	5.160000	5.580000	+6.899%	6,125	-97.446%
2022-10-28	5.2574	5.257400	5.116900	5.219900	-0.002%	9,925	-97.270%
2022-10-27	5.3500	5.350000	5.220000	5.220000	-1.509%	3,524	-97.270%
2022-10-26	5.5000	5.500000	5.290000	5.300000	-3.072%	6,499	-97.311%
2022-10-25	5.4900	5.500000	5.380000	5.468000	-0.401%	5,353	-97.394%
2022-10-24	5.5300	5.530000	5.370000	5.490000	-1.613%	14,535	-97.404%
2022-10-21	5.9900	5.990000	5.430000	5.580000	+1.639%	8,715	-97.446%
2022-10-20	5.9900	5.990000	5.450000	5.490000	+1.105%	30,621	-97.404%
2022-10-19	5.6200	5.620000	5.380000	5.430000	+1.878%	9,340	-97.376%
2022-10-18	5.3500	5.350000	5.225000	5.329900	+0.375%	33,899	-97.326%
2022-10-17	5.3200	5.384000	5.300000	5.310000	-1.667%	3,854	-97.316%
2022-10-14	5.4900	5.490000	5.400000	5.400000	-0.917%	3,064	-97.361%
2022-10-13	5.4500	5.460000	5.346300	5.450000	-1.268%	11,163	-97.385%
2022-10-12	5.4902	5.570000	5.480000	5.520000	-0.898%	13,388	-97.418%
2022-10-11	6.0400	6.040000	5.340000	5.570000	-6.856%	24,867	-97.442%
2022-10-10	6.0600	6.180000	5.620000	5.980000	+5.654%	6,299	-97.617%
2022-10-07	5.5700	5.710000	5.570000	5.660000	+0.891%	27,555	-97.482%
2022-10-06	5.5500	5.640000	5.480000	5.610000	-2.857%	125,290	-97.460%
2022-10-05	5.6900	5.820000	5.368000	5.775000	+6.550%	61,317	-97.532%
2022-10-04	5.3400	5.450000	5.340000	5.420000	+1.498%	16,550	-97.371%
2022-10-03	5.0100	5.373000	4.950000	5.340000	+4.706%	14,821	-97.331%
2022-09-30	5.0000	5.210000	4.826700	5.100000	-5.904%	30,560	-97.206%
2022-09-29	5.8800	5.880000	5.070000	5.420000	0.000%	291,440	-97.371%

.dark-mode .LhQmr1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LhQmr1{ color: #333333; background-color: white; border: 2px solid #333333; }ALPSAlpine Summit Energy Partners, Inc. Class A Subordinate Voting Sharesstock NASDAQ

ALPS
Alpine Summit Energy Partners, Inc. Class A Subordinate Voting Shares
stock NASDAQ