Dark

ALPP
ALPINE 4 HOLDINGS INC A
stock OTC

EOD

May 15, 2025

0.000400USD0.000%(0.000000)524

Pre-market

Dec 31, 1969

0.00USD-100.000%(0.00)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	0.000400	0.000400	0.000400	0.000400	0.000%	524	0.000%
2025-05-14	0.000500	0.000500	0.000400	0.000400	-50.000%	1,758	0.000%
2025-05-13	0.000100	0.000800	0.000100	0.000800	+60.000%	54,157	-50.000%
2025-05-12	0.000400	0.002500	0.000400	0.000500	0.000%	6,928	-20.000%
2025-05-09	0.000100	0.000500	0.000100	0.000500	-37.500%	6,246	-20.000%
2025-05-08	0.000800	0.000800	0.000800	0.000800	-20.000%	4,817	-50.000%
2025-05-07	0.000100	0.001000	0.000100	0.001000	+100.000%	108,858	-60.000%
2025-05-06	0.000500	0.000500	0.000500	0.000500	0.000%	269	-20.000%
2025-05-05	0.000100	0.000500	0.000100	0.000500	+25.000%	4,520	-20.000%
2025-05-02	0.000400	0.000400	0.000400	0.000400	-50.000%	8,134	0.000%
2025-05-01	0.000500	0.000800	0.000500	0.000800	+60.000%	13,041	-50.000%
2025-04-30	0.000100	0.000500	0.000100	0.000500	0.000%	1,769	-20.000%
2025-04-29	0.000400	0.000500	0.000400	0.000500	0.000%	2,692	-20.000%
2025-04-28	0.000100	0.000500	0.000100	0.000500	0.000%	3,083	-20.000%
2025-04-25	0.000500	0.000500	0.000500	0.000500	0.000%	76,025	-20.000%
2025-04-24	0.000400	0.000500	0.000400	0.000500	+25.000%	796	-20.000%
2025-04-23	0.000400	0.000400	0.000400	0.000400	-20.000%	31,228	0.000%
2025-04-22	0.000500	0.000500	0.000500	0.000500	+25.000%	50,361	-20.000%
2025-04-21	0.000100	0.000400	0.000100	0.000400	-20.000%	4,360	0.000%
2025-04-16	0.000500	0.000500	0.000500	0.000500	0.000%	1,083	-20.000%
2025-04-15	0.000500	0.000500	0.000500	0.000500	0.000%	1,029	-20.000%
2025-04-14	0.000500	0.000500	0.000500	0.000500	0.000%	1,324	-20.000%
2025-04-11	0.000500	0.000500	0.000500	0.000500	0.000%	4,697	-20.000%
2025-04-10	0.000500	0.000500	0.000500	0.000500	0.000%	252	-20.000%
2025-04-09	0.000500	0.000500	0.000500	0.000500	0.000%	1,354	-20.000%
2025-04-08	0.000400	0.000500	0.000400	0.000500	0.000%	21,255	-20.000%
2025-04-07	0.000100	0.000500	0.000100	0.000500	0.000%	1,668	-20.000%
2025-04-04	0.000500	0.000500	0.000500	0.000500	+25.000%	355	-20.000%
2025-04-03	0.000400	0.000400	0.000400	0.000400	0.000%	6,867	0.000%
2025-04-02	0.000400	0.000500	0.000200	0.000400	0.000%	5,178	0.000%
2025-04-01	0.000200	0.000400	0.000200	0.000400	-93.103%	3,896	0.000%
2025-03-27	0.000400	0.005800	0.000400	0.005800	+1,350.000%	13,362	-93.103%
2025-03-26	0.000800	0.000800	0.000400	0.000400	-50.000%	3,327	0.000%
2025-03-25	0.000400	0.000800	0.000400	0.000800	+100.000%	8,309	-50.000%
2025-03-24	0.000400	0.000500	0.000400	0.000400	0.000%	22,867	0.000%
2025-03-21	0.000100	0.000400	0.000100	0.000400	0.000%	2,290	0.000%
2025-03-20	0.000500	0.000500	0.000400	0.000400	-33.333%	1,694	0.000%
2025-03-19	0.000100	0.000600	0.000100	0.000600	-25.000%	21,702	-33.333%
2025-03-18	0.000100	0.000800	0.000100	0.000800	+33.333%	19,486	-50.000%
2025-03-17	0.000400	0.000600	0.000400	0.000600	+20.000%	32,287	-33.333%
2025-03-14	0.000400	0.000500	0.000400	0.000500	+25.000%	1,021	-20.000%
2025-03-13	0.000700	0.000700	0.000400	0.000400	-42.857%	68,207	0.000%
2025-03-12	0.000500	0.000700	0.000500	0.000700	+16.667%	115,898	-42.857%
2025-03-11	0.000500	0.000600	0.000500	0.000600	+20.000%	1,863	-33.333%
2025-03-10	0.000100	0.000600	0.000100	0.000500	-16.667%	50,237	-20.000%
2025-03-07	0.000600	0.000700	0.000600	0.000600	0.000%	2,504	-33.333%
2025-03-06	0.000600	0.000700	0.000600	0.000600	0.000%	7,044	-33.333%
2025-03-05	0.000600	0.000600	0.000600	0.000600	0.000%	4,460	-33.333%
2025-03-04	0.000100	0.001000	0.000100	0.000600	-14.286%	16,623	-33.333%
2025-03-03	0.000600	0.000700	0.000600	0.000700	0.000%	1,820	-42.857%
2025-02-28	0.000700	0.000700	0.000700	0.000700	0.000%	517	-42.857%
2025-02-27	0.000700	0.000700	0.000700	0.000700	-88.525%	107	-42.857%
2025-02-26	0.000100	0.006700	0.000100	0.006100	+771.429%	77,238	-93.443%
2025-02-25	0.000600	0.000700	0.000600	0.000700	-22.222%	4,073	-42.857%
2025-02-24	0.000700	0.000900	0.000700	0.000900	+50.000%	4,254	-55.556%
2025-02-21	0.000500	0.000800	0.000500	0.000600	+20.000%	61,287	-33.333%
2025-02-20	0.000500	0.000600	0.000500	0.000500	0.000%	906	-20.000%
2025-02-19	0.000100	0.000700	0.000100	0.000500	-28.571%	11,610	-20.000%
2025-02-18	0.000800	0.003000	0.000700	0.000700	0.000%	3,713	-42.857%
2025-02-14	0.000100	0.000900	0.000100	0.000700	-30.000%	77,810	-42.857%
2025-02-13	0.000600	0.001500	0.000600	0.001000	-50.000%	81,928	-60.000%
2025-02-12	0.000300	0.002200	0.000300	0.002000	-63.636%	280,934	-80.000%
2025-02-11	0.005500	0.006500	0.005500	0.005500	+5,400.000%	4,997	-92.727%
2025-02-10	0.000100	0.006500	0.000100	0.000100	-98.000%	1,700	+300.000%
2025-02-07	0.005000	0.005000	0.005000	0.005000	0.000%	3,239	-92.000%
2025-02-06	0.005000	0.005000	0.005000	0.005000	0.000%	9,955	-92.000%
2025-02-05	0.005000	0.005000	0.005000	0.005000	+25.000%	5,365	-92.000%
2025-02-04	0.002800	0.004000	0.002800	0.004000	+53.846%	10,572	-90.000%
2025-02-03	0.000100	0.003000	0.000100	0.002600	+30.000%	1,811	-84.615%
2025-01-30	0.005400	0.005400	0.002000	0.002000	-60.000%	251,811	-80.000%
2025-01-29	0.005500	0.005500	0.005000	0.005000	-7.407%	621	-92.000%
2025-01-28	0.005400	0.005600	0.005400	0.005400	+8.000%	3,320	-92.593%
2025-01-27	0.005400	0.006500	0.005000	0.005000	-7.407%	1,661	-92.000%
2025-01-24	0.005800	0.005800	0.005400	0.005400	-10.000%	2,826	-92.593%
2025-01-23	0.006500	0.006500	0.005800	0.006000	-7.692%	19,877	-93.333%
2025-01-22	0.006500	0.007500	0.006500	0.006500	+6,400.000%	2,659	-93.846%
2025-01-21	0.000100	0.010000	0.000100	0.000100	-98.969%	45,075	+300.000%
2025-01-17	0.009700	0.010700	0.009700	0.009700	-51.500%	9,356	-95.876%
2025-01-16	0.020000	0.020000	0.015000	0.020000	0.000%	5,930	-98.000%
2025-01-15	0.009700	0.020000	0.009700	0.020000	+107.254%	6,992	-98.000%
2025-01-14	0.010000	0.010000	0.009650	0.009650	-46.389%	1,403	-95.855%
2025-01-13	0.016250	0.018000	0.016250	0.018000	+33.829%	5,724	-97.778%
2025-01-10	0.013450	0.013450	0.013450	0.013450	+79.333%	816	-97.026%
2025-01-08	0.007500	0.007500	0.007500	0.007500	0.000%	519	-94.667%
2025-01-07	0.012500	0.012500	0.005500	0.007500	-40.000%	6,123	-94.667%
2025-01-06	0.007600	0.029400	0.007600	0.012500	+66.667%	14,982	-96.800%
2025-01-03	0.007100	0.008300	0.007100	0.007500	+5.634%	3,809	-94.667%
2025-01-02	0.004300	0.008100	0.004300	0.007100	+5.970%	5,005	-94.366%
2024-12-31	0.000100	0.029500	0.000100	0.006700	-55.333%	329,354	-94.030%
2024-12-30	0.015000	0.015000	0.001100	0.015000	0.000%	58,152	-97.333%
2024-12-27	0.015000	0.015100	0.000600	0.015000	-0.662%	123,669	-97.333%
2024-12-26	0.015200	0.015200	0.015000	0.015100	-0.658%	22,075	-97.351%
2024-12-24	0.015200	0.015200	0.015200	0.015200	0.000%	5,435	-97.368%
2024-12-23	0.015200	0.016100	0.015200	0.015200	0.000%	20,933	-97.368%
2024-12-20	0.017000	0.017000	0.015200	0.015200	-5.590%	3,051	-97.368%
2024-12-19	0.015200	0.016100	0.015200	0.016100	-20.297%	9,166	-97.516%
2024-12-18	0.017000	0.020200	0.015200	0.020200	+32.895%	31,195	-98.020%
2024-12-17	0.016600	0.016600	0.015200	0.015200	-5.000%	11,560	-97.368%
2024-12-16	0.000100	0.016600	0.000100	0.016000	+5.263%	19,350	-97.500%
2024-12-13	0.000100	0.016600	0.000100	0.015200	0.000%	6,947	-97.368%
2024-12-12	0.019000	0.019000	0.015200	0.015200	-1.935%	3,580	-97.368%
2024-12-11	0.015200	0.017100	0.015200	0.015500	-9.357%	3,325	-97.419%
2024-12-10	0.017100	0.017100	0.015200	0.017100	+11.765%	7,044	-97.661%
2024-12-09	0.018500	0.018500	0.000100	0.015300	0.000%	22,534	-97.386%
2024-12-06	0.017000	0.017100	0.015200	0.015300	-10.526%	15,421	-97.386%
2024-12-05	0.000100	0.017500	0.000100	0.017100	-2.286%	40,736	-97.661%
2024-12-04	0.000100	0.019000	0.000100	0.017500	+9.375%	11,800	-97.714%
2024-12-03	0.014900	0.017000	0.013800	0.016000	+7.383%	27,763	-97.500%
2024-12-02	0.015000	0.017000	0.013800	0.014900	-21.579%	18,835	-97.315%
2024-11-29	0.000100	0.019000	0.000100	0.019000	+5.556%	8,494	-97.895%
2024-11-27	0.013400	0.018000	0.013400	0.018000	+5.882%	12,625	-97.778%
2024-11-26	0.015000	0.017000	0.013400	0.017000	0.000%	66,400	-97.647%
2024-11-25	0.015000	0.017000	0.012500	0.017000	+13.333%	3,394	-97.647%
2024-11-22	0.012500	0.015000	0.012500	0.015000	+20.000%	21,402	-97.333%
2024-11-21	0.010200	0.021000	0.010200	0.012500	-10.714%	10,277	-96.800%
2024-11-20	0.014000	0.021000	0.011000	0.014000	+40.000%	1,310	-97.143%
2024-11-19	0.000100	0.014000	0.000100	0.010000	0.000%	13,280	-96.000%
2024-11-18	0.010000	0.014000	0.010000	0.010000	-4.762%	23,087	-96.000%
2024-11-15	0.014000	0.014000	0.010000	0.010500	-25.000%	20,141	-96.190%
2024-11-14	0.000100	0.014000	0.000100	0.014000	0.000%	3,417	-97.143%
2024-11-13	0.014000	0.014000	0.010000	0.014000	0.000%	10,480	-97.143%
2024-11-12	0.010200	0.014000	0.000100	0.014000	+35.922%	49,968	-97.143%
2024-11-11	0.014000	0.014000	0.010000	0.010300	-14.167%	63,004	-96.117%
2024-11-08	0.010600	0.024050	0.010000	0.012000	+16.505%	22,786	-96.667%
2024-11-07	0.008500	0.014000	0.008000	0.010300	-26.429%	27,247	-96.117%
2024-11-06	0.007600	0.014000	0.007600	0.014000	0.000%	27,249	-97.143%
2024-11-05	0.008100	0.014000	0.008100	0.014000	+27.273%	10,368	-97.143%
2024-11-04	0.008500	0.011000	0.008500	0.011000	-21.429%	10,669	-96.364%
2024-11-01	0.010100	0.014000	0.008500	0.014000	+38.614%	4,018	-97.143%
2024-10-31	0.009100	0.019400	0.009100	0.010100	-3.810%	14,988	-96.040%
2024-10-30	0.009000	0.010500	0.008000	0.010500	+16.667%	19,685	-96.190%
2024-10-29	0.005000	0.020000	0.005000	0.009000	-10.000%	103,817	-95.556%
2024-10-28	0.008000	0.015000	0.007500	0.010000	-28.571%	5,135	-96.000%
2024-10-25	0.014100	0.016100	0.007000	0.014000	-13.043%	7,101	-97.143%
2024-10-24	0.013300	0.016100	0.013300	0.016100	+21.053%	6,093	-97.516%
2024-10-23	0.013300	0.016100	0.013100	0.013300	-16.719%	6,892	-96.992%
2024-10-22	0.011100	0.042500	0.010100	0.015970	+49.252%	29,032	-97.495%
2024-10-21	0.080000	0.080000	0.010700	0.010700	-80.893%	689,902	-96.262%
2024-10-18	0.110000	0.172500	0.056000	0.056000	-71.297%	2,236,583	-99.286%
2024-10-17	0.345500	0.350000	0.195100	0.195100	-42.072%	3,293,660	-99.795%
2024-10-16	0.340000	0.355000	0.325200	0.336800	-1.318%	55,028	-99.881%
2024-10-15	0.341000	0.370000	0.340100	0.341300	+2.462%	97,412	-99.883%
2024-10-14	0.340000	0.342000	0.330000	0.333100	-2.602%	39,500	-99.880%
2024-10-11	0.351500	0.351500	0.340100	0.342000	-2.841%	22,820	-99.883%
2024-10-10	0.340000	0.356150	0.340000	0.352000	+1.646%	23,262	-99.886%
2024-10-09	0.346000	0.360000	0.346000	0.346300	+0.029%	29,540	-99.884%
2024-10-08	0.347500	0.350000	0.340100	0.346200	-2.479%	15,050	-99.884%
2024-10-07	0.335600	0.356000	0.335600	0.355000	-0.435%	28,840	-99.887%
2024-10-04	0.340000	0.360000	0.340000	0.356550	+3.318%	43,583	-99.888%
2024-10-03	0.350000	0.365000	0.340000	0.345100	+1.440%	54,193	-99.884%
2024-10-02	0.335800	0.363100	0.335800	0.340200	+1.310%	43,962	-99.882%
2024-10-01	0.356700	0.359799	0.331500	0.335800	-5.859%	24,505	-99.881%
2024-09-30	0.345000	0.360000	0.331900	0.356700	+3.391%	43,330	-99.888%
2024-09-27	0.340000	0.361900	0.335000	0.345000	+2.131%	51,577	-99.884%
2024-09-26	0.332500	0.342500	0.330100	0.337800	+1.594%	29,388	-99.882%
2024-09-25	0.330300	0.357000	0.330000	0.332500	+0.666%	35,291	-99.880%
2024-09-24	0.344000	0.355000	0.330300	0.330300	-5.358%	34,331	-99.879%
2024-09-23	0.325600	0.360000	0.325600	0.349000	+2.256%	27,409	-99.885%
2024-09-20	0.352000	0.360000	0.326400	0.341300	-3.040%	88,853	-99.883%
2024-09-19	0.370000	0.370000	0.324900	0.352000	+3.075%	61,943	-99.886%
2024-09-18	0.347200	0.356000	0.341500	0.341500	-1.642%	43,350	-99.883%
2024-09-17	0.350000	0.389000	0.345000	0.347200	-5.447%	91,048	-99.885%
2024-09-16	0.400000	0.400000	0.350000	0.367200	-6.327%	47,530	-99.891%
2024-09-13	0.390300	0.435100	0.380000	0.392000	+0.487%	59,559	-99.898%
2024-09-12	0.390000	0.400100	0.390000	0.390100	-0.051%	13,919	-99.897%
2024-09-11	0.383200	0.400000	0.375000	0.390300	+4.919%	13,067	-99.898%
2024-09-10	0.400000	0.415000	0.372000	0.372000	-6.061%	28,947	-99.892%
2024-09-09	0.388000	0.400000	0.365100	0.396000	+5.123%	25,695	-99.899%
2024-09-06	0.361000	0.391900	0.360000	0.376700	+0.992%	38,213	-99.894%
2024-09-05	0.392000	0.392000	0.371000	0.373000	-2.151%	23,754	-99.893%
2024-09-04	0.392000	0.392000	0.380000	0.381200	-2.755%	26,090	-99.895%
2024-09-03	0.400000	0.419900	0.390000	0.392000	+0.026%	20,546	-99.898%
2024-08-30	0.390000	0.420000	0.390000	0.391900	-0.860%	30,509	-99.898%
2024-08-29	0.400000	0.440000	0.389000	0.395300	+1.463%	71,577	-99.899%
2024-08-28	0.406000	0.420000	0.380000	0.389600	-5.368%	39,319	-99.897%
2024-08-27	0.400000	0.420000	0.393900	0.411700	+1.881%	11,779	-99.903%
2024-08-26	0.420000	0.430000	0.400000	0.404100	-1.439%	27,200	-99.901%
2024-08-23	0.400000	0.429900	0.400000	0.410000	-1.919%	28,163	-99.902%
2024-08-22	0.400000	0.420000	0.400000	0.418020	-0.471%	18,297	-99.904%
2024-08-21	0.430001	0.442000	0.352000	0.420000	-5.405%	44,504	-99.905%
2024-08-20	0.401000	0.450000	0.401000	0.444000	+8.293%	34,466	-99.910%
2024-08-19	0.390000	0.445001	0.390000	0.410000	+1.160%	41,330	-99.902%
2024-08-16	0.410000	0.416200	0.391000	0.405300	-1.243%	21,601	-99.901%
2024-08-15	0.400000	0.417300	0.390000	0.410400	+1.084%	21,935	-99.903%
2024-08-14	0.380000	0.417400	0.380000	0.406000	+10.778%	41,771	-99.901%
2024-08-13	0.350000	0.380000	0.345000	0.366500	+4.714%	40,669	-99.891%
2024-08-12	0.350000	0.380000	0.345000	0.350000	+0.416%	43,021	-99.886%
2024-08-09	0.380000	0.380000	0.344200	0.348550	-4.611%	38,728	-99.885%
2024-08-08	0.370500	0.370500	0.356400	0.365400	+2.554%	25,274	-99.891%
2024-08-07	0.383600	0.390000	0.330649	0.356300	-5.865%	60,374	-99.888%
2024-08-06	0.381400	0.395200	0.357200	0.378500	-0.418%	20,617	-99.894%
2024-08-05	0.320100	0.387900	0.320000	0.380087	-2.791%	35,240	-99.895%
2024-08-02	0.405500	0.425000	0.385300	0.391000	-1.610%	55,605	-99.898%
2024-08-01	0.405400	0.445000	0.394950	0.397400	-2.479%	39,431	-99.899%
2024-07-31	0.381000	0.430000	0.381000	0.407500	+4.487%	82,586	-99.902%
2024-07-30	0.409800	0.424900	0.310000	0.390000	-9.197%	193,651	-99.897%
2024-07-29	0.457800	0.472000	0.429300	0.429500	-10.948%	78,006	-99.907%
2024-07-26	0.500000	0.525200	0.473800	0.482300	-2.566%	70,657	-99.917%
2024-07-25	0.522300	0.540599	0.490000	0.495000	-5.227%	66,414	-99.919%
2024-07-24	0.510000	0.570000	0.475000	0.522300	-12.935%	363,417	-99.923%
2024-07-23	0.462000	0.926700	0.458220	0.599900	+24.590%	7,009,990	-99.933%
2024-07-22	0.470000	0.500000	0.470000	0.481500	+0.313%	13,529	-99.917%
2024-07-19	0.500000	0.503750	0.473000	0.480000	-2.041%	21,383	-99.917%
2024-07-18	0.490000	0.520000	0.467828	0.490000	-1.010%	20,303	-99.918%
2024-07-17	0.500000	0.536500	0.474000	0.495000	-1.000%	33,230	-99.919%
2024-07-16	0.520000	0.539999	0.495400	0.500000	-1.961%	75,402	-99.920%
2024-07-15	0.480000	0.510000	0.460000	0.510000	+2.204%	51,908	-99.922%
2024-07-12	0.401000	0.499000	0.401000	0.499000	+21.117%	86,516	-99.920%
2024-07-11	0.414000	0.440000	0.395100	0.412000	+0.463%	36,174	-99.903%
2024-07-10	0.395000	0.426000	0.395000	0.410100	+1.259%	31,669	-99.902%
2024-07-09	0.399900	0.420000	0.390000	0.405000	+1.250%	33,570	-99.901%
2024-07-08	0.420000	0.439500	0.399000	0.400000	-4.762%	33,293	-99.900%
2024-07-05	0.418100	0.439700	0.418100	0.420000	+0.454%	30,759	-99.905%
2024-07-03	0.420000	0.439900	0.390200	0.418100	+7.205%	34,239	-99.904%
2024-07-02	0.416000	0.444000	0.380000	0.390000	-9.302%	53,735	-99.897%
2024-07-01	0.490000	0.490600	0.350000	0.430000	-10.417%	278,283	-99.907%
2024-06-28	0.471000	0.515500	0.470000	0.480000	-1.031%	40,048	-99.917%
2024-06-27	0.460000	0.500000	0.460000	0.485000	+0.124%	20,895	-99.918%
2024-06-26	0.510000	0.510000	0.420500	0.484400	-4.250%	33,302	-99.917%
2024-06-25	0.466000	0.598700	0.466000	0.505900	+1.180%	18,471	-99.921%
2024-06-24	0.559100	0.580000	0.480000	0.500000	-6.542%	39,488	-99.920%
2024-06-21	0.500000	0.540000	0.460000	0.535000	+7.279%	69,317	-99.925%
2024-06-20	0.489800	0.500000	0.410000	0.498700	+1.817%	35,844	-99.920%
2024-06-18	0.530000	0.550000	0.480000	0.489800	-6.758%	92,545	-99.918%
2024-06-17	0.530000	0.560049	0.501200	0.525300	+1.000%	25,619	-99.924%
2024-06-14	0.560000	0.600000	0.510000	0.520100	-2.803%	35,052	-99.923%
2024-06-13	0.503200	0.600000	0.490101	0.535100	+3.023%	70,692	-99.925%
2024-06-12	0.506000	0.535000	0.485000	0.519400	+2.345%	13,929	-99.923%
2024-06-11	0.505200	0.530000	0.490100	0.507500	+0.495%	43,115	-99.921%
2024-06-10	0.491500	0.513500	0.473400	0.505000	-0.493%	88,414	-99.921%
2024-06-07	0.502700	0.530000	0.485000	0.507500	+1.196%	43,321	-99.921%
2024-06-06	0.501600	0.540000	0.495800	0.501500	-0.020%	17,083	-99.920%
2024-06-05	0.510000	0.524899	0.435000	0.501600	-1.551%	95,312	-99.920%
2024-06-04	0.505200	0.529000	0.473100	0.509500	+0.098%	28,162	-99.921%
2024-06-03	0.500000	0.529900	0.491000	0.509000	+3.729%	34,624	-99.921%
2024-05-31	0.480000	0.528901	0.421189	0.490700	-0.264%	69,315	-99.918%
2024-05-30	0.525700	0.531000	0.490000	0.492000	-11.351%	120,746	-99.919%
2024-05-29	0.550000	0.599900	0.550000	0.555000	-0.893%	29,542	-99.928%
2024-05-28	0.570000	0.575000	0.530500	0.560000	-2.778%	91,839	-99.929%
2024-05-24	0.640000	0.645000	0.568900	0.576000	-2.373%	31,842	-99.931%
2024-05-23	0.640000	0.645000	0.588500	0.590000	-6.349%	54,943	-99.932%
2024-05-22	0.575200	0.650000	0.551000	0.630000	+9.565%	92,232	-99.937%
2024-05-21	0.620800	0.645600	0.550000	0.575000	-10.156%	134,553	-99.930%
2024-05-20	0.750000	0.770001	0.591400	0.640000	-18.159%	280,743	-99.938%
2024-05-17	0.761100	0.796000	0.750300	0.782000	-1.025%	25,087	-99.949%
2024-05-16	0.800000	0.810000	0.764900	0.790100	+1.282%	31,146	-99.949%
2024-05-15	0.825000	0.835946	0.760000	0.780100	-2.488%	41,516	-99.949%
2024-05-14	0.766400	0.839601	0.750000	0.800000	+0.125%	82,675	-99.950%
2024-05-13	0.770000	0.848500	0.770000	0.799000	+3.511%	35,365	-99.950%
2024-05-10	0.770100	0.793800	0.770000	0.771900	+0.469%	15,401	-99.948%
2024-05-09	0.800000	0.841400	0.755700	0.768300	-1.145%	88,352	-99.948%
2024-05-08	0.848500	0.848600	0.760000	0.777200	-2.153%	29,357	-99.949%
2024-05-07	0.750200	0.819450	0.750200	0.794300	+5.907%	66,763	-99.950%
2024-05-06	0.730000	0.780000	0.711000	0.750000	+4.167%	26,082	-99.947%
2024-05-03	0.775000	0.779900	0.720000	0.720000	-6.335%	38,656	-99.944%
2024-05-02	0.731000	0.780000	0.700900	0.768700	+1.145%	24,330	-99.948%
2024-05-01	0.780000	0.780000	0.730550	0.760000	-1.425%	17,780	-99.947%
2024-04-30	0.760000	0.780000	0.760000	0.770984	+1.392%	5,944	-99.948%
2024-04-29	0.750000	0.770000	0.750000	0.760400	+1.387%	27,757	-99.947%
2024-04-26	0.760000	0.770000	0.750000	0.750000	0.000%	20,553	-99.947%
2024-04-25	0.777000	0.777000	0.734600	0.750000	-3.723%	59,355	-99.947%
2024-04-24	0.770100	0.780000	0.750000	0.779000	+1.300%	19,150	-99.949%
2024-04-23	0.774000	0.780000	0.750000	0.769000	+2.533%	26,363	-99.948%
2024-04-22	0.751000	0.797700	0.750000	0.750000	-0.133%	55,138	-99.947%
2024-04-19	0.755000	0.775000	0.740000	0.751000	-1.431%	26,814	-99.947%
2024-04-18	0.760000	0.767000	0.740000	0.761900	+0.250%	63,512	-99.947%
2024-04-17	0.779000	0.779000	0.730000	0.760000	+0.903%	14,354	-99.947%
2024-04-16	0.770000	0.770000	0.720000	0.753200	+1.784%	71,948	-99.947%
2024-04-15	0.740300	0.769500	0.730000	0.740000	-4.516%	78,622	-99.946%
2024-04-12	0.774500	0.799000	0.765000	0.775000	+1.307%	20,986	-99.948%
2024-04-11	0.748000	0.790000	0.740000	0.765000	+2.000%	17,487	-99.948%
2024-04-10	0.727400	0.766600	0.727400	0.750000	-2.597%	19,815	-99.947%
2024-04-09	0.750000	0.798200	0.743200	0.770000	+2.653%	26,722	-99.948%
2024-04-08	0.780000	0.780000	0.750000	0.750100	-3.833%	14,221	-99.947%
2024-04-05	0.815000	0.839518	0.770300	0.780000	-4.294%	33,849	-99.949%
2024-04-04	0.770000	0.820000	0.720200	0.815000	+8.450%	33,893	-99.951%
2024-04-03	0.779000	0.779900	0.700000	0.751500	+2.945%	59,371	-99.947%
2024-04-02	0.694600	0.730000	0.694600	0.730000	+5.036%	16,063	-99.945%
2024-04-01	0.697000	0.720200	0.690100	0.695000	-1.975%	16,391	-99.942%
2024-03-28	0.755000	0.755000	0.709000	0.709000	-3.248%	19,367	-99.944%
2024-03-27	0.790000	0.790000	0.732800	0.732800	-4.745%	32,209	-99.945%
2024-03-26	0.752000	0.790200	0.750000	0.769300	+3.442%	39,072	-99.948%
2024-03-25	0.710000	0.743700	0.700000	0.743700	+4.894%	20,709	-99.946%
2024-03-22	0.680000	0.720000	0.680000	0.709000	+2.457%	17,939	-99.944%
2024-03-21	0.700000	0.740000	0.691000	0.692000	-1.844%	20,905	-99.942%
2024-03-20	0.701000	0.725200	0.700100	0.705000	-1.536%	26,182	-99.943%
2024-03-19	0.710000	0.762300	0.690000	0.716000	+0.845%	33,157	-99.944%
2024-03-18	0.720000	0.780000	0.710000	0.710000	-4.326%	36,936	-99.944%
2024-03-15	0.765000	0.830000	0.735050	0.742100	-2.355%	70,630	-99.946%
2024-03-14	0.818600	0.830000	0.760000	0.760000	-5.000%	57,563	-99.947%
2024-03-13	0.800000	0.849900	0.795200	0.800000	0.000%	27,520	-99.950%
2024-03-12	0.837500	0.837500	0.782700	0.800000	-3.323%	25,446	-99.950%
2024-03-11	0.788000	0.847500	0.760100	0.827500	+4.614%	35,177	-99.952%
2024-03-08	0.780000	0.815700	0.768000	0.791000	-1.568%	22,267	-99.949%
2024-03-07	0.780400	0.812000	0.760200	0.803600	-1.059%	34,980	-99.950%
2024-03-06	0.820000	0.840400	0.780001	0.812200	-1.312%	22,959	-99.951%
2024-03-05	0.830000	0.859900	0.784900	0.823000	-2.753%	44,153	-99.951%
2024-03-04	0.923600	0.923600	0.824500	0.846300	-1.593%	58,173	-99.953%
2024-03-01	0.810000	0.899400	0.790000	0.860000	+3.614%	70,837	-99.953%
2024-02-29	0.809900	0.900000	0.801000	0.830000	+4.376%	70,093	-99.952%
2024-02-28	0.900000	0.904000	0.760100	0.795200	-12.615%	102,159	-99.950%
2024-02-27	1.140000	1.149900	0.836600	0.910000	-23.529%	293,824	-99.956%
2024-02-26	1.000000	1.300000	0.980000	1.190000	+21.429%	742,307	-99.966%
2024-02-23	0.718100	0.980000	0.710000	0.980000	+40.200%	369,359	-99.959%
2024-02-22	0.630000	0.700000	0.630000	0.699000	+11.733%	70,804	-99.943%
2024-02-21	0.620200	0.645000	0.620100	0.625600	-2.479%	13,871	-99.936%
2024-02-20	0.620200	0.650000	0.620000	0.641500	+0.234%	34,925	-99.938%
2024-02-16	0.640000	0.650000	0.620400	0.640000	+0.803%	37,227	-99.938%
2024-02-15	0.650000	0.650000	0.610400	0.634900	-2.173%	29,203	-99.937%
2024-02-14	0.630000	0.649900	0.605000	0.649000	+5.994%	36,167	-99.938%
2024-02-13	0.590000	0.649800	0.555010	0.612300	+6.933%	109,491	-99.935%
2024-02-12	0.545000	0.592003	0.545000	0.572600	+5.064%	94,087	-99.930%
2024-02-09	0.540000	0.560000	0.530010	0.545000	+1.679%	55,259	-99.927%
2024-02-08	0.540000	0.549799	0.530000	0.536000	-1.271%	34,979	-99.925%
2024-02-07	0.530000	0.545000	0.502000	0.542900	-0.913%	98,057	-99.926%
2024-02-06	0.533000	0.569899	0.523070	0.547900	-0.382%	63,449	-99.927%
2024-02-05	0.562400	0.570000	0.500000	0.550000	-3.509%	72,931	-99.927%
2024-02-02	0.580000	0.585000	0.555000	0.570000	0.000%	42,017	-99.930%
2024-02-01	0.570000	0.580000	0.550000	0.570000	+1.786%	65,416	-99.930%
2024-01-31	0.560000	0.579800	0.550100	0.560000	-3.114%	55,343	-99.929%
2024-01-30	0.580000	0.580000	0.560000	0.578000	-0.328%	36,625	-99.931%
2024-01-29	0.580000	0.587200	0.550000	0.579900	+0.242%	68,634	-99.931%
2024-01-26	0.580000	0.609900	0.573300	0.578500	-3.583%	76,489	-99.931%
2024-01-25	0.560000	0.619000	0.550000	0.600000	+6.232%	77,124	-99.933%
2024-01-24	0.580000	0.587600	0.550000	0.564800	-0.912%	29,700	-99.929%
2024-01-23	0.540000	0.625900	0.520500	0.570000	+5.556%	121,323	-99.930%
2024-01-22	0.590000	0.599500	0.540000	0.540000	-11.286%	135,788	-99.926%
2024-01-19	0.640000	0.640000	0.590000	0.608700	-0.409%	36,747	-99.934%
2024-01-18	0.625200	0.629000	0.610000	0.611200	-2.830%	22,821	-99.935%
2024-01-17	0.618800	0.649300	0.600100	0.629000	+1.648%	27,344	-99.936%
2024-01-16	0.646100	0.685590	0.600000	0.618800	-7.094%	186,004	-99.935%
2024-01-12	0.713900	0.729000	0.640200	0.666051	-8.635%	102,453	-99.940%
2024-01-11	0.700000	0.799900	0.700000	0.729000	+4.143%	46,252	-99.945%
2024-01-10	0.725100	0.746000	0.670200	0.700000	-6.166%	46,267	-99.943%
2024-01-09	0.771700	0.799900	0.720000	0.746000	-0.401%	51,474	-99.946%
2024-01-08	0.660000	0.800000	0.660000	0.749000	+13.657%	183,199	-99.947%
2024-01-05	0.630000	0.660000	0.604100	0.659000	+2.648%	110,358	-99.939%
2024-01-04	0.688900	0.688900	0.630000	0.642000	-2.713%	42,752	-99.938%
2024-01-03	0.604100	0.672000	0.604100	0.659900	+9.237%	108,285	-99.939%
2024-01-02	0.650000	0.650000	0.600000	0.604100	-17.810%	403,824	-99.934%
2023-12-29	0.740000	0.771000	0.726700	0.735000	-4.421%	173,828	-99.946%
2023-12-28	0.770000	0.780000	0.730100	0.769000	+6.731%	73,404	-99.948%
2023-12-27	0.740000	0.770000	0.720100	0.720500	-4.582%	103,295	-99.944%
2023-12-26	0.750000	0.779400	0.720000	0.755100	-1.551%	59,518	-99.947%
2023-12-22	0.736400	0.779000	0.730001	0.767000	+2.267%	43,963	-99.948%
2023-12-21	0.743000	0.777000	0.724200	0.750000	+0.942%	50,861	-99.947%
2023-12-20	0.750000	0.785000	0.740000	0.743000	-1.092%	41,066	-99.946%
2023-12-19	0.760000	0.789000	0.740000	0.751200	+0.160%	59,381	-99.947%
2023-12-18	0.749000	0.779600	0.745000	0.750000	+0.134%	58,147	-99.947%
2023-12-15	0.742100	0.798400	0.742100	0.749000	0.000%	39,517	-99.947%
2023-12-14	0.700200	0.799899	0.700200	0.749000	+5.493%	99,055	-99.947%
2023-12-13	0.740000	0.740000	0.690100	0.710000	-4.067%	79,712	-99.944%
2023-12-12	0.740000	0.750000	0.740000	0.740100	-0.538%	98,529	-99.946%
2023-12-11	0.840000	0.856999	0.740000	0.744100	-10.457%	118,186	-99.946%
2023-12-08	0.913600	0.920000	0.828800	0.831000	-4.494%	52,804	-99.952%
2023-12-07	0.870000	0.925500	0.820000	0.870100	-1.950%	86,633	-99.954%
2023-12-06	0.900000	0.960000	0.850100	0.887400	-1.400%	49,680	-99.955%
2023-12-05	0.959900	0.980000	0.879500	0.900000	-2.703%	48,611	-99.956%
2023-12-04	0.860000	0.925000	0.831700	0.925000	+5.678%	59,763	-99.957%
2023-12-01	0.840000	0.884000	0.840000	0.875300	+2.964%	12,959	-99.954%
2023-11-30	0.905500	0.910000	0.850000	0.850100	-3.398%	70,356	-99.953%
2023-11-29	0.880000	0.920000	0.850000	0.880000	-0.890%	32,691	-99.955%
2023-11-28	0.897200	0.950000	0.845600	0.887900	-1.081%	54,348	-99.955%
2023-11-27	0.854900	0.930000	0.854900	0.897600	-0.267%	69,799	-99.955%
2023-11-24	0.870200	0.917651	0.830000	0.900000	+0.581%	37,560	-99.956%
2023-11-22	0.902200	0.960000	0.894700	0.894800	-0.578%	33,030	-99.955%
2023-11-21	0.930000	0.974700	0.880000	0.900000	-3.226%	54,716	-99.956%
2023-11-20	0.880000	0.933500	0.812000	0.930000	+3.001%	194,497	-99.957%
2023-11-17	0.861500	0.902900	0.814200	0.902900	+1.233%	79,554	-99.956%
2023-11-16	0.930700	0.930700	0.861400	0.891900	-7.045%	51,482	-99.955%

.dark-mode .pzzMRL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pzzMRL{ color: #333333; background-color: white; border: 2px solid #333333; }ALPPALPINE 4 HOLDINGS INC Astock OTC

ALPP
ALPINE 4 HOLDINGS INC A
stock OTC