Dark

ASEPF
ALPINE SUMMIT ENGY PTR A
stock OTC

Inactive

Sep 27, 2022

5.16USD-0.386%(-0.02)3,600

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-27	5.1900	5.25000	5.16000	5.1600	-0.386%	3,600	0.000%
2022-09-26	5.2885	5.28850	5.08100	5.1800	+1.569%	20,173	-0.386%
2022-09-23	5.4000	5.48000	5.10000	5.1000	-7.441%	39,062	+1.176%
2022-09-22	5.6600	5.66000	5.50000	5.5100	-1.783%	7,670	-6.352%
2022-09-21	5.4600	5.77000	5.46000	5.6100	+4.178%	11,904	-8.021%
2022-09-20	5.3800	5.40000	5.27000	5.3850	-0.278%	46,951	-4.178%
2022-09-16	5.4000	5.41000	5.35000	5.4000	-0.735%	62,301	-4.444%
2022-09-15	5.3000	5.44000	5.30000	5.4400	+2.642%	28,105	-5.147%
2022-09-14	5.3020	5.40000	5.30000	5.3000	-0.935%	18,306	-2.642%
2022-09-13	5.1500	5.35000	5.13900	5.3500	+3.883%	92,101	-3.551%
2022-09-12	5.1500	5.15000	5.15000	5.1500	+1.779%	3,386	+0.194%
2022-09-09	5.1050	5.10500	5.00000	5.0600	-0.784%	15,501	+1.976%
2022-09-08	5.1000	5.10000	5.09600	5.1000	-1.923%	4,300	+1.176%
2022-09-07	5.2000	5.20000	5.20000	5.2000	0.000%	1,801	-0.769%
2022-09-06	5.2000	5.23000	5.20000	5.2000	+0.483%	17,800	-0.769%
2022-09-02	5.2000	5.20000	5.15000	5.1750	-0.481%	8,418	-0.290%
2022-09-01	5.2460	5.25000	5.20000	5.2000	-1.141%	13,100	-0.769%
2022-08-31	5.3100	5.31000	5.20000	5.2600	-0.190%	34,466	-1.901%
2022-08-30	5.3000	5.30000	5.27000	5.2700	-0.566%	2,324	-2.087%
2022-08-29	5.3000	5.30000	5.30000	5.3000	+0.952%	5,091	-2.642%
2022-08-26	5.3500	5.39000	5.25000	5.2500	-1.130%	16,226	-1.714%
2022-08-25	5.2500	5.32000	5.25000	5.3100	+2.609%	13,250	-2.825%
2022-08-24	5.1000	5.22000	5.10000	5.1750	+3.500%	27,877	-0.290%
2022-08-23	5.0300	5.05000	5.00000	5.0000	-0.695%	2,901	+3.200%
2022-08-22	5.0700	5.07000	5.03500	5.0350	0.000%	3,106	+2.483%
2022-08-19	5.0700	5.07000	5.03500	5.0350	+0.700%	5,942	+2.483%
2022-08-18	5.1500	5.15000	5.00000	5.0000	-1.768%	6,261	+3.200%
2022-08-17	5.1600	5.16000	5.06000	5.0900	-0.098%	1,445	+1.375%
2022-08-16	5.1500	5.15000	5.09500	5.0950	-2.019%	4,955	+1.276%
2022-08-15	5.1860	5.21000	5.17600	5.2000	+0.483%	8,011	-0.769%
2022-08-12	5.1750	5.17500	5.17500	5.1750	-0.481%	161	-0.290%
2022-08-11	5.2000	5.20000	5.20000	5.2000	-0.952%	1,006	-0.769%
2022-08-10	5.2500	5.27000	5.15000	5.2500	-1.093%	18,326	-1.714%
2022-08-09	5.3450	5.34500	5.30800	5.3080	-1.338%	1,704	-2.788%
2022-08-05	5.3820	5.38200	5.38000	5.3800	+0.093%	1,553	-4.089%
2022-08-04	5.3750	5.37500	5.37500	5.3750	-2.273%	400	-4.000%
2022-08-03	5.5000	5.51200	5.41200	5.5000	0.000%	7,626	-6.182%
2022-08-02	5.5000	5.50000	5.45600	5.5000	0.000%	1,336	-6.182%
2022-08-01	5.5000	5.50000	5.50000	5.5000	0.000%	1,281	-6.182%
2022-07-29	5.4100	5.50000	5.41000	5.5000	+2.421%	301	-6.182%
2022-07-27	5.3700	5.37000	5.37000	5.3700	-1.468%	3,507	-3.911%
2022-07-26	5.5150	5.51500	5.45000	5.4500	-0.183%	1,484	-5.321%
2022-07-25	5.4600	5.46000	5.46000	5.4600	+1.866%	427	-5.495%
2022-07-21	5.5900	5.59000	5.15000	5.3600	-4.114%	11,752	-3.731%
2022-07-20	5.6000	5.60000	5.46000	5.5900	-0.179%	29,902	-7.692%
2022-07-19	5.6000	5.60000	5.45000	5.6000	-0.885%	28,602	-7.857%
2022-07-18	5.5800	5.86000	5.11000	5.6500	+1.254%	6,253	-8.673%
2022-07-14	5.5000	5.58000	5.50000	5.5800	-0.143%	7,451	-7.527%
2022-07-13	5.4175	5.58800	5.41750	5.5880	+1.600%	2,952	-7.659%
2022-07-12	5.4000	5.50000	5.40000	5.5000	0.000%	4,102	-6.182%
2022-07-11	5.2480	5.50000	5.24800	5.5000	-1.961%	2,509	-6.182%
2022-07-08	5.6000	5.61000	5.00000	5.6100	+3.889%	7,911	-8.021%
2022-07-07	5.8500	5.87199	5.22000	5.4000	-8.475%	29,278	-4.444%
2022-07-06	5.9400	5.99000	5.85000	5.9000	-5.145%	8,302	-12.542%
2022-07-05	6.3000	6.34799	6.22000	6.2200	-5.038%	16,644	-17.042%
2022-07-01	6.7000	6.70000	6.55000	6.5500	+0.769%	1,529	-21.221%
2022-06-30	6.2400	6.50000	6.24000	6.5000	+2.362%	4,794	-20.615%
2022-06-28	6.3000	6.35000	6.25000	6.3500	0.000%	7,826	-18.740%
2022-06-27	6.3500	6.35000	6.25000	6.3500	+1.600%	9,001	-18.740%
2022-06-24	6.3500	6.35000	6.25000	6.2500	0.000%	2,302	-17.440%
2022-06-23	6.4500	6.45000	6.25000	6.2500	-2.191%	5,001	-17.440%
2022-06-22	6.2500	6.50000	6.25000	6.3900	-1.541%	19,700	-19.249%
2022-06-21	6.3000	6.49000	6.30000	6.4900	+6.393%	2,527	-20.493%
2022-06-17	6.4500	6.45000	6.10000	6.1000	-4.688%	2,537	-15.410%
2022-06-16	6.4000	6.40000	6.40000	6.4000	-0.775%	5,108	-19.375%
2022-06-15	6.3560	6.45000	6.30000	6.4500	+2.381%	4,341	-20.000%
2022-06-13	6.2000	6.50000	6.10000	6.3000	+1.286%	6,099	-18.095%
2022-06-10	6.8500	6.85000	6.20000	6.2200	-7.164%	19,920	-17.042%
2022-06-09	6.7500	6.75000	6.69600	6.7000	-3.249%	12,401	-22.985%
2022-06-08	7.0600	7.25000	6.92500	6.9250	-1.773%	9,411	-25.487%
2022-06-07	6.3800	7.05000	6.38000	7.0500	+9.302%	8,178	-26.809%
2022-06-06	6.5000	6.50000	6.30000	6.4500	-0.769%	7,360	-20.000%
2022-06-03	6.8100	7.25000	5.85000	6.5000	-2.695%	16,405	-20.615%
2022-06-02	6.4500	6.70000	6.45000	6.6800	+2.423%	12,400	-22.754%
2022-06-01	5.9500	6.52200	5.95000	6.5220	+15.434%	6,400	-20.883%
2022-05-31	5.5500	5.65000	5.55000	5.6500	+4.630%	18,800	-8.673%
2022-05-27	5.3250	5.70000	5.32500	5.4000	+1.887%	35,830	-4.444%
2022-05-26	5.4650	5.46500	5.24399	5.3000	+2.913%	1,600	-2.642%
2022-05-25	5.1000	5.16000	5.10000	5.1500	0.000%	8,539	+0.194%
2022-05-24	5.1600	6.45000	5.12000	5.1500	-22.904%	13,861	+0.194%
2022-05-23	5.5000	6.68000	5.25000	6.6800	+31.341%	1,197	-22.754%
2022-05-20	5.0600	5.08600	5.06000	5.0860	+0.713%	600	+1.455%
2022-05-19	5.0000	5.05000	5.00000	5.0500	+1.000%	404	+2.178%
2022-05-18	5.0500	5.05000	5.00000	5.0000	-3.846%	2,800	+3.200%
2022-05-17	5.2000	5.25000	5.20000	5.2000	+0.746%	3,750	-0.769%
2022-05-16	5.2100	5.21000	5.12200	5.1615	-0.931%	8,488	-0.029%
2022-05-13	5.2000	5.21000	5.20000	5.2100	+1.165%	2,800	-0.960%
2022-05-12	5.1750	5.19000	5.15000	5.1500	-0.310%	2,200	+0.194%
2022-05-11	5.1500	5.16600	5.15000	5.1660	+2.297%	375	-0.116%
2022-05-10	5.1000	5.14000	5.04000	5.0500	-2.697%	8,700	+2.178%
2022-05-09	5.3900	5.39000	5.19000	5.1900	-6.486%	1,824	-0.578%
2022-05-06	5.5540	5.55400	5.55000	5.5500	-0.893%	843	-7.027%
2022-05-05	5.6000	5.65000	5.59600	5.6000	0.000%	9,550	-7.857%
2022-05-04	5.4600	5.60000	5.46000	5.6000	+2.752%	9,220	-7.857%
2022-05-03	5.4000	5.48000	5.40000	5.4500	+2.830%	9,618	-5.321%
2022-05-02	5.0000	5.50000	5.00000	5.3000	+0.952%	27,925	-2.642%
2022-04-29	5.2400	5.25000	5.15000	5.2500	+1.156%	4,805	-1.714%
2022-04-28	5.3670	5.38600	5.15000	5.1900	-2.075%	7,475	-0.578%
2022-04-27	5.1500	5.35000	5.15000	5.3000	+0.952%	11,300	-2.642%
2022-04-26	5.4000	5.40000	5.25000	5.2500	-4.545%	2,160	-1.714%
2022-04-25	5.5000	5.52500	5.42000	5.5000	-1.079%	11,650	-6.182%
2022-04-22	5.5500	5.70000	5.55000	5.5600	-0.891%	24,503	-7.194%
2022-04-21	5.7000	5.80000	5.61000	5.6100	-3.608%	19,355	-8.021%
2022-04-20	5.8000	5.90000	5.75000	5.8200	-2.185%	11,486	-11.340%
2022-04-19	6.0000	6.00000	5.95000	5.9500	-1.327%	2,800	-13.277%
2022-04-18	6.2500	6.25000	5.99000	6.0300	+2.203%	18,238	-14.428%
2022-04-13	5.9500	5.95000	5.86600	5.9000	-0.840%	9,500	-12.542%
2022-04-12	5.9500	6.00000	5.95000	5.9500	+0.168%	3,565	-13.277%
2022-04-11	6.1960	6.19600	5.94000	5.9400	-3.415%	9,021	-13.131%
2022-04-08	6.2500	6.25000	6.10000	6.1500	-0.806%	6,064	-16.098%
2022-04-07	6.2000	6.24000	6.13000	6.2000	0.000%	7,759	-16.774%
2022-04-06	6.2500	6.28000	6.20000	6.2000	-2.973%	4,708	-16.774%
2022-04-05	6.3100	6.39000	6.31000	6.3900	+1.268%	17,085	-19.249%
2022-04-04	6.3800	6.41000	6.27000	6.3100	-1.406%	7,173	-18.225%
2022-04-01	6.4500	6.45000	6.37000	6.4000	0.000%	9,935	-19.375%
2022-03-31	6.5000	6.50000	6.38000	6.4000	+2.367%	3,725	-19.375%
2022-03-30	6.1600	6.50000	6.16000	6.2520	+0.032%	13,675	-17.466%
2022-03-29	6.2000	6.40000	6.20000	6.2500	+0.160%	3,600	-17.440%
2022-03-28	6.2000	6.25000	6.20000	6.2400	-1.422%	7,135	-17.308%
2022-03-25	6.0100	6.33000	6.01000	6.3300	+6.387%	32,891	-18.483%
2022-03-24	6.0000	6.00000	5.93500	5.9500	+0.135%	14,480	-13.277%
2022-03-23	5.9000	6.00000	5.90000	5.9420	-0.967%	14,225	-13.161%
2022-03-22	6.2200	6.22000	6.00000	6.0000	+1.695%	16,908	-14.000%
2022-03-21	5.9000	5.90000	5.90000	5.9000	+0.511%	10,810	-12.542%
2022-03-18	5.8760	5.87600	5.87000	5.8700	+0.171%	1,396	-12.095%
2022-03-17	5.8600	5.86000	5.86000	5.8600	-2.170%	6,608	-11.945%
2022-03-16	5.9900	5.99000	5.99000	5.9900	+3.454%	3,838	-13.856%
2022-03-15	5.7900	5.79000	5.79000	5.7900	-3.339%	2,001	-10.881%
2022-03-14	5.9000	5.99000	5.69000	5.9900	-0.100%	12,401	-13.856%
2022-03-11	5.7100	6.00000	5.65000	5.9960	+2.321%	11,128	-13.943%
2022-03-10	5.4360	5.90800	5.32600	5.8600	+11.619%	25,950	-11.945%
2022-03-09	5.2500	5.25000	5.25000	5.2500	+0.191%	335	-1.714%
2022-03-08	5.1000	5.25000	5.10000	5.2400	+5.859%	12,800	-1.527%
2022-03-07	4.7000	4.96200	4.70000	4.9500	+4.651%	19,842	+4.242%
2022-03-04	4.7000	4.73000	4.60000	4.7300	-1.458%	14,243	+9.091%
2022-03-03	4.8000	4.90000	4.80000	4.8000	0.000%	25,120	+7.500%
2022-03-02	4.3700	4.90000	4.35000	4.8000	+6.667%	20,080	+7.500%
2022-02-28	4.5000	4.50000	4.50000	4.5000	+1.580%	200	+14.667%
2022-02-25	4.5000	4.50000	4.43000	4.4300	-1.556%	2,700	+16.479%
2022-02-24	4.5000	4.50000	4.50000	4.5000	-6.250%	260	+14.667%
2022-02-23	4.8000	4.80000	4.80000	4.8000	+2.128%	140	+7.500%
2022-02-22	4.7000	4.70000	4.70000	4.7000	-3.013%	2,900	+9.787%
2022-02-18	4.8980	4.90000	4.83000	4.8460	+0.958%	24,085	+6.480%
2022-02-17	4.8980	4.90800	4.80000	4.8000	-2.834%	695	+7.500%
2022-02-15	4.9400	4.94000	4.94000	4.9400	+0.041%	700	+4.453%
2022-02-14	4.9400	4.94000	4.93800	4.9380	+1.814%	300	+4.496%
2022-02-10	4.9000	4.90000	4.85000	4.8500	-1.822%	8,500	+6.392%
2022-02-09	4.9500	4.95000	4.94000	4.9400	-0.202%	10,760	+4.453%
2022-02-08	4.9980	5.00800	4.92800	4.9500	0.000%	13,900	+4.242%
2022-02-07	4.9500	5.00000	4.91000	4.9500	-0.202%	13,600	+4.242%
2022-02-04	4.9800	5.10000	4.94000	4.9600	+0.202%	13,800	+4.032%
2022-02-03	4.9500	4.95000	4.95000	4.9500	-1.000%	2,100	+4.242%
2022-02-02	5.0080	5.03800	5.00000	5.0000	-2.153%	975	+3.200%
2022-01-31	5.0560	5.11000	5.05600	5.1100	+0.196%	2,000	+0.978%
2022-01-27	5.1000	5.10000	5.10000	5.1000	+1.634%	160	+1.176%
2022-01-26	5.0180	5.01800	5.01800	5.0180	-5.142%	500	+2.830%
2022-01-21	5.2900	5.29000	5.29000	5.2900	+1.536%	250	-2.457%
2022-01-20	5.2000	5.21000	5.20000	5.2100	+0.192%	2,606	-0.960%
2022-01-19	5.2000	5.20000	5.20000	5.2000	+0.193%	2,010	-0.769%
2022-01-18	4.9980	5.30000	4.99800	5.1900	-2.112%	13,600	-0.578%
2022-01-14	5.3020	5.30200	5.30200	5.3020	-0.188%	100	-2.678%
2022-01-13	5.5000	5.50000	5.31200	5.3120	+6.240%	3,281	-2.861%
2022-01-10	4.7500	5.00000	4.75000	5.0000	+10.865%	5,900	+3.200%
2022-01-07	4.5100	4.51000	4.51000	4.5100	-0.044%	2,000	+14.412%
2022-01-06	4.5300	4.53000	4.51000	4.5120	+0.267%	8,100	+14.362%
2022-01-05	4.5000	4.50000	4.50000	4.5000	0.000%	100	+14.667%

.dark-mode .ksFH9x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ksFH9x{ color: #333333; background-color: white; border: 2px solid #333333; }ASEPFALPINE SUMMIT ENGY PTR Astock OTC

ASEPF
ALPINE SUMMIT ENGY PTR A
stock OTC