Dark

APHE
ALPHA ENERGY INC
stock OTC

Inactive

Jul 6, 2023

5.00USD+3.520%(+0.17)100

Pre-market

0.00USD-100.000%(-4.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-06	5.0000	5.0000	5.0000	5.0000	+3.520%	100	0.000%
2023-07-05	4.8300	4.8300	4.8300	4.8300	+1.684%	1,000	+3.520%
2023-06-29	4.8000	4.8000	4.7500	4.7500	-1.656%	1,050	+5.263%
2023-06-28	4.8400	4.8500	4.8300	4.8300	+1.899%	2,000	+3.520%
2023-06-27	4.0000	4.8400	4.0000	4.7400	+18.500%	3,194	+5.485%
2023-06-26	2.9000	4.3550	2.9000	4.0000	-17.355%	8,796	+25.000%
2023-06-23	5.0000	5.0000	4.8400	4.8400	-7.634%	2,232	+3.306%
2023-06-20	5.2400	5.2400	4.0000	5.2400	-4.554%	225	-4.580%
2023-06-13	5.4900	5.5000	5.4900	5.4900	0.000%	1,950	-8.925%
2023-06-06	5.4900	5.4900	5.4900	5.4900	-12.160%	1,425	-8.925%
2023-05-17	6.2500	6.2500	6.2500	6.2500	+13.843%	380	-20.000%
2023-05-16	5.4900	5.5000	5.4900	5.4900	-15.538%	369	-8.925%
2023-05-04	6.5000	6.5000	6.5000	6.5000	+0.154%	270	-23.077%
2023-05-02	6.2500	6.4900	6.2400	6.4900	0.000%	1,770	-22.958%
2023-04-28	6.0000	6.4900	5.9900	6.4900	0.000%	700	-22.958%
2023-04-26	6.4900	6.4900	6.4900	6.4900	+43.902%	200	-22.958%
2023-04-25	4.5100	4.5100	4.5100	4.5100	-30.615%	245	+10.865%
2023-04-24	5.0000	6.5000	4.5100	6.5000	0.000%	1,200	-23.077%
2023-04-20	6.5000	6.5000	6.5000	6.5000	+18.182%	200	-23.077%
2023-04-19	5.5000	6.5000	5.2500	5.5000	-3.509%	1,927	-9.091%
2023-04-18	5.7000	6.8500	2.5500	5.7000	-16.788%	460	-12.281%
2023-04-17	6.7500	6.8500	6.7500	6.8500	+2.239%	720	-27.007%
2023-04-14	6.7000	6.7000	6.7000	6.7000	0.000%	150	-25.373%
2023-04-06	6.7000	6.7000	6.7000	6.7000	-1.471%	100	-25.373%
2023-04-03	6.8000	6.8000	6.8000	6.8000	-1.449%	401	-26.471%
2023-03-31	2.5100	6.9000	2.5100	6.9000	+2.222%	600	-27.536%
2023-03-30	6.7500	6.7500	2.6700	6.7500	0.000%	400	-25.926%
2023-03-28	6.7500	6.7500	6.7500	6.7500	0.000%	100	-25.926%
2023-03-27	6.7500	6.7500	1.5000	6.7500	+17.391%	2,750	-25.926%
2023-03-24	6.0000	7.1000	5.7500	5.7500	-19.468%	610	-13.043%
2023-03-15	7.1400	7.1400	7.1400	7.1400	-0.140%	167	-29.972%
2023-03-14	7.1500	7.1500	7.1500	7.1500	+8.333%	150	-30.070%
2023-03-13	6.4500	6.6000	5.5000	6.6000	-7.563%	34,221	-24.242%
2023-03-10	7.1400	7.1400	7.1400	7.1400	+8.018%	200	-29.972%
2023-03-09	6.9000	6.9000	6.6100	6.6100	-7.552%	261	-24.357%
2023-03-08	7.1500	7.1500	7.1500	7.1500	+1.418%	250	-30.070%
2023-03-06	7.0500	7.0500	7.0500	7.0500	0.000%	758	-29.078%
2023-03-03	7.0000	7.0500	7.0000	7.0500	+0.714%	1,500	-29.078%
2023-03-02	6.4500	7.0000	6.4500	7.0000	+1.449%	430	-28.571%
2023-03-01	6.9000	6.9000	6.9000	6.9000	-1.429%	131	-27.536%
2023-02-24	6.9000	7.0000	6.9000	7.0000	+2.190%	500	-28.571%
2023-02-23	6.5000	6.8500	6.5000	6.8500	0.000%	320	-27.007%
2023-02-22	6.7500	6.8500	6.7500	6.8500	+1.481%	1,142	-27.007%
2023-02-21	6.6500	6.7500	6.6500	6.7500	+2.273%	520	-25.926%
2023-02-17	6.6000	6.6000	6.5000	6.6000	-2.222%	831	-24.242%
2023-02-13	6.7500	6.7500	6.7500	6.7500	0.000%	422	-25.926%
2023-02-10	6.7500	6.7500	6.7500	6.7500	0.000%	601	-25.926%
2023-02-09	6.4000	6.7500	6.4000	6.7500	+3.846%	705	-25.926%
2023-02-03	6.5000	6.5000	6.5000	6.5000	0.000%	1,325	-23.077%
2023-01-27	6.5000	6.5000	6.5000	6.5000	0.000%	158	-23.077%
2023-01-26	6.0000	6.5000	6.0000	6.5000	0.000%	2,478	-23.077%
2023-01-25	6.2500	6.5000	6.0000	6.5000	0.000%	2,325	-23.077%
2023-01-24	6.0000	6.5000	6.0000	6.5000	+8.333%	1,600	-23.077%
2023-01-23	6.0000	6.0000	6.0000	6.0000	-11.111%	160	-16.667%
2023-01-20	6.7600	6.7600	6.7500	6.7500	-3.571%	1,500	-25.926%
2023-01-19	6.7500	7.0000	6.7500	7.0000	+3.704%	1,201	-28.571%
2023-01-17	6.7500	6.7500	6.7500	6.7500	+4.006%	100	-25.926%
2023-01-13	6.7500	6.7500	6.4900	6.4900	+3.840%	700	-22.958%
2023-01-12	6.5000	6.5000	6.2500	6.2500	-2.344%	450	-20.000%
2023-01-11	6.2600	6.4000	6.2600	6.4000	-1.538%	1,820	-21.875%
2023-01-10	6.0100	6.5000	6.0100	6.5000	+8.333%	3,540	-23.077%
2023-01-09	6.2000	6.2000	6.0000	6.0000	-7.692%	400	-16.667%
2022-12-19	6.5000	6.5000	6.5000	6.5000	0.000%	200	-23.077%
2022-12-12	6.5000	6.5000	6.5000	6.5000	0.000%	200	-23.077%
2022-11-30	6.5000	6.5000	6.5000	6.5000	-9.091%	100	-23.077%
2022-11-16	6.5000	7.1500	6.5000	7.1500	+10.000%	500	-30.070%
2022-11-14	6.5000	6.5000	6.5000	6.5000	-7.801%	300	-23.077%
2022-11-10	6.7500	7.0500	6.7500	7.0500	0.000%	350	-29.078%
2022-11-08	6.9500	7.0500	6.7750	7.0500	0.000%	900	-29.078%
2022-11-07	7.0500	7.0500	7.0500	7.0500	+8.462%	280	-29.078%
2022-11-03	6.5000	6.5000	6.2500	6.5000	+4.000%	500	-23.077%
2022-11-02	6.2500	6.2500	6.2500	6.2500	-3.846%	150	-20.000%
2022-11-01	6.5000	7.0500	6.2500	6.5000	0.000%	1,034	-23.077%
2022-10-26	6.5000	6.5000	6.5000	6.5000	0.000%	600	-23.077%
2022-10-24	6.5000	6.5000	6.5000	6.5000	-7.801%	250	-23.077%
2022-10-13	6.7500	7.0500	6.5000	7.0500	0.000%	1,100	-29.078%
2022-10-07	7.0500	7.0500	7.0500	7.0500	+0.714%	200	-29.078%
2022-10-05	7.0000	7.0000	7.0000	7.0000	0.000%	155	-28.571%
2022-10-04	7.0000	7.0000	7.0000	7.0000	-0.709%	100	-28.571%
2022-10-03	7.0000	7.0500	7.0000	7.0500	0.000%	255	-29.078%
2022-09-30	6.2500	7.0500	6.2500	7.0500	0.000%	730	-29.078%
2022-09-29	7.0500	7.0500	7.0500	7.0500	0.000%	101	-29.078%
2022-09-28	7.0000	7.0500	6.5000	7.0500	+0.142%	700	-29.078%
2022-09-27	7.0400	7.0400	7.0400	7.0400	0.000%	425	-28.977%
2022-09-23	6.5000	7.0500	5.0000	7.0400	-0.142%	570	-28.977%
2022-09-19	6.5000	7.0500	6.5000	7.0500	+0.714%	498	-29.078%
2022-09-12	6.8000	7.0000	6.8000	7.0000	0.000%	800	-28.571%
2022-09-09	7.0000	7.0000	7.0000	7.0000	0.000%	350	-28.571%
2022-09-08	6.5000	7.0000	6.2500	7.0000	0.000%	938	-28.571%
2022-09-07	7.0000	7.0000	7.0000	7.0000	0.000%	200	-28.571%
2022-09-06	7.0000	7.0000	7.0000	7.0000	0.000%	300	-28.571%
2022-09-02	7.0000	7.0000	7.0000	7.0000	0.000%	700	-28.571%
2022-09-01	7.0000	7.0000	7.0000	7.0000	0.000%	910	-28.571%
2022-08-31	7.0000	7.0000	7.0000	7.0000	0.000%	550	-28.571%
2022-08-30	6.5000	7.0000	6.5000	7.0000	+3.704%	2,006	-28.571%
2022-08-29	6.5000	6.7500	6.5000	6.7500	+8.000%	645	-25.926%
2022-08-26	6.2500	6.2500	5.7500	6.2500	+4.167%	1,827	-20.000%
2022-08-25	6.0000	6.0000	5.5000	6.0000	0.000%	2,832	-16.667%
2022-08-24	5.5000	6.0000	5.5000	6.0000	+9.091%	1,882	-16.667%
2022-08-23	4.7500	5.5000	4.7500	5.5000	+15.789%	10,100	-9.091%
2022-08-22	4.7500	4.7900	4.7500	4.7500	-5.000%	2,090	+5.263%
2022-08-19	5.0000	5.0000	5.0000	5.0000	0.000%	500	0.000%
2022-08-18	5.0000	5.0000	5.0000	5.0000	0.000%	700	0.000%
2022-08-17	5.0000	5.0000	5.0000	5.0000	0.000%	200	0.000%
2022-08-16	5.0000	5.0000	5.0000	5.0000	0.000%	700	0.000%
2022-08-12	4.5000	5.0000	4.5000	5.0000	0.000%	450	0.000%
2022-08-05	5.0000	5.0000	5.0000	5.0000	0.000%	350	0.000%
2022-08-04	5.0000	5.0000	5.0000	5.0000	0.000%	200	0.000%
2022-08-03	5.0000	5.0000	5.0000	5.0000	0.000%	244	0.000%
2022-08-01	5.0000	5.0000	5.0000	5.0000	+100.000%	200	0.000%
2022-07-21	2.5000	5.0000	2.5000	2.5000	-50.000%	200	+100.000%
2022-07-19	5.0000	5.0000	5.0000	5.0000	0.000%	500	0.000%
2022-07-18	4.9000	5.0000	4.8040	5.0000	0.000%	1,010	0.000%
2022-07-12	5.0000	5.0000	5.0000	5.0000	0.000%	1,200	0.000%
2022-07-11	4.7500	5.0000	4.7500	5.0000	0.000%	11,600	0.000%
2022-07-08	4.8125	5.0000	4.8125	5.0000	0.000%	9,025	0.000%
2022-07-06	5.0000	5.0000	5.0000	5.0000	0.000%	103	0.000%
2022-07-01	4.5000	5.0000	4.3750	5.0000	+11.111%	13,059	0.000%
2022-06-30	4.5000	4.5000	4.0000	4.5000	0.000%	513	+11.111%
2022-06-29	4.2500	4.5000	4.2500	4.5000	0.000%	400	+11.111%
2022-06-27	4.5000	4.5000	4.5000	4.5000	0.000%	744	+11.111%
2022-06-22	4.7600	4.8000	4.5000	4.5000	-9.091%	1,340	+11.111%
2022-06-21	4.9500	4.9750	4.9500	4.9500	0.000%	700	+1.010%
2022-06-16	4.6600	4.9500	4.6600	4.9500	0.000%	300	+1.010%
2022-06-14	4.6600	4.9500	4.6600	4.9500	0.000%	550	+1.010%
2022-06-10	4.9900	4.9900	4.9500	4.9500	+0.202%	200	+1.010%
2022-06-09	3.7500	4.9500	3.7500	4.9400	+23.192%	942	+1.215%
2022-06-06	3.9900	4.0100	3.9900	4.0100	+0.501%	500	+24.688%
2022-06-03	3.0100	3.9900	3.0100	3.9900	-0.250%	305	+25.313%
2022-06-01	4.0000	4.0000	3.5100	4.0000	0.000%	401	+25.000%
2022-05-27	3.7500	4.0000	3.7500	4.0000	+6.667%	400	+25.000%
2022-05-26	3.5000	3.7500	3.4900	3.7500	-6.015%	2,351	+33.333%
2022-05-24	3.9900	3.9900	3.9900	3.9900	0.000%	100	+25.313%
2022-05-23	3.5400	3.9900	2.5500	3.9900	+7.838%	2,200	+25.313%
2022-05-20	3.7000	3.7000	3.7000	3.7000	0.000%	200	+35.135%
2022-05-19	3.7000	3.7000	3.7000	3.7000	-7.500%	1,100	+35.135%
2022-05-18	3.9800	4.0000	3.7000	4.0000	+0.503%	1,000	+25.000%
2022-05-17	3.9900	4.0000	3.6600	3.9800	+1.015%	4,196	+25.628%
2022-05-16	3.6500	3.9400	3.6500	3.9400	+9.444%	500	+26.904%
2022-05-13	3.3500	3.6000	3.3500	3.6000	0.000%	600	+38.889%
2022-05-12	4.0000	4.0000	3.5900	3.6000	-10.000%	1,100	+38.889%
2022-05-11	4.0000	4.0000	4.0000	4.0000	0.000%	6,050	+25.000%
2022-05-10	4.0000	4.0000	4.0000	4.0000	+0.251%	455	+25.000%
2022-05-09	3.9900	3.9900	3.9900	3.9900	-0.250%	527	+25.313%
2022-05-06	3.9900	4.0000	3.5000	4.0000	+0.251%	4,190	+25.000%
2022-05-05	3.9900	3.9900	3.9900	3.9900	0.000%	200	+25.313%
2022-05-04	3.9900	3.9900	3.9900	3.9900	0.000%	150	+25.313%
2022-05-03	3.5100	3.9900	3.0200	3.9900	0.000%	1,820	+25.313%
2022-04-29	3.4000	3.9900	3.4000	3.9900	0.000%	900	+25.313%
2022-04-28	3.9900	3.9900	3.9900	3.9900	-0.250%	300	+25.313%
2022-04-25	4.0000	4.0000	4.0000	4.0000	+14.286%	210	+25.000%
2022-04-22	4.0000	4.0000	3.5000	3.5000	-6.667%	500	+42.857%
2022-04-21	4.0000	4.0000	3.7500	3.7500	-16.667%	565	+33.333%
2022-04-19	4.5000	4.5000	4.5000	4.5000	+3.448%	200	+11.111%
2022-04-13	3.4000	4.3500	3.4000	4.3500	+8.750%	823	+14.943%
2022-04-12	4.0000	4.0000	4.0000	4.0000	0.000%	300	+25.000%
2022-04-11	4.0000	4.0000	4.0000	4.0000	-10.913%	577	+25.000%
2022-04-08	3.6500	4.4900	3.6500	4.4900	-4.468%	2,177	+11.359%
2022-04-04	4.0000	4.9000	4.0000	4.7000	+17.500%	5,034	+6.383%
2022-04-01	3.8000	4.0000	3.7500	4.0000	0.000%	1,950	+25.000%
2022-03-31	4.0000	4.0000	3.9000	4.0000	0.000%	1,350	+25.000%
2022-03-30	4.0000	4.0000	3.9200	4.0000	0.000%	603	+25.000%
2022-03-29	4.0000	4.0000	3.4000	4.0000	0.000%	1,650	+25.000%
2022-03-28	3.2600	4.0000	3.2600	4.0000	+21.212%	13,980	+25.000%
2022-03-25	4.0000	4.0000	3.0200	3.3000	-5.714%	12,625	+51.515%
2022-03-24	3.6950	3.6950	3.4600	3.5000	0.000%	2,800	+42.857%
2022-03-23	3.3000	3.6200	3.3000	3.5000	+15.894%	5,020	+42.857%
2022-03-22	4.3000	4.4400	2.6300	3.0200	-24.500%	3,582	+65.563%
2022-03-21	4.1900	4.2250	4.0000	4.0000	-3.614%	1,600	+25.000%
2022-03-18	4.2500	4.2550	4.0000	4.1500	-7.572%	3,600	+20.482%
2022-03-17	4.2500	4.4900	4.2500	4.4900	+6.905%	628	+11.359%
2022-03-16	4.2000	4.2000	4.2000	4.2000	0.000%	300	+19.048%
2022-03-15	3.9500	4.2000	3.9500	4.2000	-6.459%	795	+19.048%
2022-03-14	4.4900	4.4900	4.2940	4.4900	+2.045%	500	+11.359%
2022-03-11	4.5000	4.5000	3.8000	4.4000	-2.222%	5,950	+13.636%
2022-03-10	4.2500	4.5000	4.2500	4.5000	+12.219%	4,074	+11.111%
2022-03-09	4.0100	4.0100	4.0100	4.0100	-8.864%	325	+24.688%
2022-03-08	4.4000	4.4000	4.4000	4.4000	0.000%	300	+13.636%
2022-03-07	4.4000	4.4000	4.4000	4.4000	-10.204%	425	+13.636%
2022-03-03	4.9000	4.9000	4.9000	4.9000	0.000%	200	+2.041%
2022-03-02	4.8600	4.9000	4.8600	4.9000	+2.083%	310	+2.041%
2022-03-01	4.8000	4.8000	4.8000	4.8000	-4.000%	400	+4.167%
2022-02-28	5.0000	5.0000	5.0000	5.0000	+66.667%	2,210	0.000%
2022-02-24	4.0000	5.0000	3.0000	3.0000	-40.000%	836	+66.667%
2022-02-23	4.5000	5.0000	3.0000	5.0000	+11.111%	811	0.000%
2022-02-22	4.5000	4.5000	4.5000	4.5000	-9.820%	812	+11.111%
2022-02-18	4.1000	4.9900	4.1000	4.9900	+24.750%	400	+0.200%
2022-02-17	4.0000	4.0000	4.0000	4.0000	-1.235%	200	+25.000%
2022-02-16	4.0500	4.0500	4.0500	4.0500	+5.195%	610	+23.457%
2022-02-15	3.8500	3.8500	3.8500	3.8500	+10.000%	500	+29.870%
2022-02-14	3.9500	4.0000	3.0400	3.5000	-11.616%	5,586	+42.857%
2022-02-11	3.9700	3.9700	3.0200	3.9600	-0.503%	1,296	+26.263%
2022-02-10	3.9800	3.9800	3.9800	3.9800	+0.252%	200	+25.628%
2022-02-09	3.9700	3.9700	3.9700	3.9700	+0.506%	1,000	+25.945%
2022-02-08	4.0500	4.0500	3.9000	3.9500	-1.003%	2,065	+26.582%
2022-02-07	3.7100	3.9900	3.7100	3.9900	+7.547%	5,100	+25.313%
2022-02-04	3.7100	3.7100	3.7100	3.7100	0.000%	100	+34.771%
2022-02-03	4.0000	4.0000	3.7000	3.7100	-7.018%	2,021	+34.771%
2022-02-02	3.3000	4.0000	3.3000	3.9900	0.000%	1,156	+25.313%
2022-02-01	3.3000	3.9900	3.2480	3.9900	+30.820%	825	+25.313%
2022-01-31	3.0500	3.0500	3.0500	3.0500	-6.096%	300	+63.934%
2022-01-28	3.3700	3.3800	3.2480	3.2480	+41.217%	620	+53.941%
2022-01-27	3.1000	3.5000	2.3000	2.3000	+41.975%	1,800	+117.391%
2022-01-26	3.0500	3.5000	1.6200	1.6200	-46.885%	6,630	+208.642%
2022-01-25	3.0700	3.9900	2.3500	3.0500	-0.651%	7,780	+63.934%
2022-01-24	2.3500	3.0700	2.3500	3.0700	-0.325%	2,890	+62.866%
2022-01-21	3.1000	3.1000	1.3500	3.0800	-0.645%	7,600	+62.338%
2022-01-20	3.5000	4.0000	2.5000	3.1000	-10.145%	8,227	+61.290%
2022-01-19	4.0000	4.0000	2.6600	3.4500	-13.750%	3,300	+44.928%
2022-01-18	4.0000	4.0600	3.7500	4.0000	+6.667%	1,960	+25.000%
2022-01-14	3.7500	3.7500	3.7500	3.7500	+40.977%	200	+33.333%
2022-01-13	2.9800	3.1500	2.6300	2.6600	-5.000%	2,114	+87.970%
2022-01-12	3.0600	3.1000	2.8000	2.8000	-9.677%	3,636	+78.571%
2022-01-11	3.2400	3.2400	2.8100	3.1000	+1.307%	5,530	+61.290%
2022-01-10	3.5000	3.5000	2.6500	3.0600	-38.800%	5,660	+63.399%
2022-01-06	4.5000	5.0500	4.5000	5.0000	+25.000%	300	0.000%
2022-01-04	4.0000	4.0000	4.0000	4.0000	-20.000%	100	+25.000%
2022-01-03	5.0000	5.0000	5.0000	5.0000	0.000%	250	0.000%

.dark-mode .V95fYd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V95fYd{ color: #333333; background-color: white; border: 2px solid #333333; }APHEALPHA ENERGY INCstock OTC

APHE
ALPHA ENERGY INC
stock OTC