Alpine 4 Holdings

ALPP
🏛️ usa →
0.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.80 15.92 14.72 15.36 0.1M
2021-12-30 15.12 15.60 14.48 14.72 0.2M
2021-12-29 16.02 16.24 14.96 15.12 0.2M
2021-12-28 17.28 17.36 16.00 16.08 0.2M
2021-12-27 17.20 17.68 16.88 17.28 0.1M
2021-12-23 16.80 17.36 16.72 16.88 0.1M
2021-12-22 16.16 17.36 16.16 16.64 0.1M
2021-12-21 17.20 17.68 16.16 16.16 0.3M
2021-12-20 17.04 17.92 16.48 16.96 0.2M
2021-12-17 17.60 18.08 15.92 16.96 1.0M
2021-12-16 19.52 20.08 17.68 17.76 0.3M
2021-12-15 19.20 19.92 18.56 19.52 0.3M
2021-12-14 18.88 20.24 18.48 18.80 0.2M
2021-12-13 20.56 21.36 18.00 18.56 0.2M
2021-12-10 20.56 21.36 19.76 20.40 0.2M
2021-12-09 20.80 21.76 19.84 20.08 0.1M
2021-12-08 19.44 21.60 19.44 21.04 0.2M
2021-12-07 20.48 20.56 19.12 19.52 0.2M
2021-12-06 18.08 20.08 17.76 20.00 0.3M
2021-12-03 19.12 19.36 17.76 18.32 0.1M
2021-12-02 18.80 19.28 18.48 19.04 0.1M
2021-12-01 19.60 20.00 18.64 18.72 0.2M
2021-11-30 20.32 20.52 18.40 18.88 0.3M
2021-11-29 22.00 22.24 19.84 20.24 0.6M
2021-11-26 21.04 21.68 20.88 21.60 0.1M
2021-11-24 21.92 22.00 21.36 21.68 0.1M
2021-11-23 21.52 23.04 20.88 22.16 0.4M
2021-11-22 25.20 25.28 23.28 24.80 0.2M
2021-11-19 24.88 25.84 24.08 25.12 0.1M
2021-11-18 23.44 30.80 22.80 25.20 1.5M
2021-11-17 20.24 25.12 20.08 23.28 0.3M
2021-11-16 22.56 23.20 20.40 21.44 0.2M
2021-11-15 24.00 24.00 22.40 22.80 0.2M
2021-11-12 25.84 25.84 23.20 23.44 0.2M
2021-11-11 25.92 27.20 24.80 25.44 0.1M
2021-11-10 27.04 27.60 24.80 26.16 0.1M
2021-11-09 27.76 28.80 26.88 28.00 0.1M
2021-11-08 26.80 29.12 26.48 28.08 0.1M
2021-11-05 29.92 30.24 26.08 26.56 0.2M
2021-11-04 29.20 30.64 28.72 29.44 0.1M
2021-11-03 28.72 30.40 28.48 29.28 0.1M
2021-11-02 27.44 31.44 27.44 29.28 0.2M
2021-11-01 26.80 28.40 26.00 28.08 0.1M
2021-10-29 24.08 26.88 24.08 26.40 0.1M
2021-10-28 24.24 27.04 24.16 25.12 0.1M
2021-10-27 25.68 25.76 24.00 24.08 0.1M
2021-10-26 26.40 27.04 23.36 25.84 0.3M
2021-10-25 28.00 29.84 26.00 26.40 0.3M
2021-10-22 28.08 30.72 27.04 28.48 0.3M
2021-10-21 30.80 30.88 28.08 29.20 0.5M
2021-10-20 36.96 40.32 28.56 32.56 0.5M
2021-10-19 43.92 45.92 34.00 36.00 0.8M
2021-10-18 40.16 43.92 40.00 42.88 0.6M
2021-10-15 36.80 39.44 36.32 37.60 0.4M
2021-10-14 36.80 39.52 34.24 35.68 0.8M
2021-10-13 28.32 29.60 26.80 29.44 0.1M
2021-10-12 24.72 27.12 24.64 26.16 0.0M
2021-10-11 26.16 28.72 24.08 25.60 0.2M
2021-10-08 32.32 32.32 27.60 29.44 0.2M
2021-10-07 32.08 34.32 28.48 31.12 0.3M
2021-10-06 27.92 31.60 25.20 31.60 0.2M
2021-10-05 24.08 27.92 24.08 27.68 0.2M
2021-10-04 26.16 29.52 20.32 22.64 0.3M
2021-10-01 17.60 25.20 16.88 25.12 0.3M
2021-09-30 17.76 18.16 17.04 17.60 0.0M
2021-09-29 18.00 18.28 17.52 17.76 0.0M
2021-09-28 18.48 18.56 17.76 18.08 0.0M
2021-09-27 18.56 18.56 17.84 18.40 0.0M
2021-09-24 18.00 18.96 17.76 18.44 0.0M
2021-09-23 18.24 19.12 17.92 18.24 0.0M
2021-09-22 17.76 19.04 17.68 18.24 0.0M
2021-09-21 18.24 19.12 17.68 17.84 0.0M
2021-09-20 18.08 19.04 17.76 17.84 0.1M
2021-09-17 18.80 19.68 18.80 19.44 0.0M
2021-09-16 19.04 19.52 18.28 18.80 0.1M
2021-09-15 20.16 20.24 18.88 19.12 0.1M
2021-09-14 20.08 20.56 20.08 20.08 0.0M
2021-09-13 20.80 20.80 20.08 20.24 0.0M
2021-09-10 20.64 20.80 20.32 20.32 0.0M
2021-09-09 20.66 20.80 20.08 20.64 0.0M
2021-09-08 20.96 21.20 20.64 20.72 0.0M
2021-09-07 21.12 22.80 20.96 21.11 0.0M
2021-09-03 22.00 22.80 21.04 21.60 0.0M
2021-09-02 21.20 23.52 21.12 21.60 0.1M
2021-09-01 20.16 21.20 20.16 21.20 0.0M
2021-08-31 20.66 20.84 20.16 20.16 0.0M
2021-08-30 20.96 21.04 20.16 20.64 0.0M
2021-08-27 20.48 21.44 20.08 21.20 0.0M
2021-08-26 20.88 21.12 20.32 20.32 0.0M
2021-08-25 20.08 21.12 20.08 20.96 0.0M
2021-08-24 20.88 21.20 20.16 20.56 0.0M
2021-08-23 21.52 21.84 20.64 20.80 0.0M
2021-08-20 21.84 22.72 21.20 21.20 0.0M
2021-08-19 22.24 23.12 21.28 22.00 0.0M
2021-08-18 22.08 23.92 22.08 22.24 0.1M
2021-08-17 24.24 24.32 21.60 22.96 0.1M
2021-08-16 25.28 25.56 23.28 24.00 0.1M
2021-08-13 22.16 24.72 22.16 24.48 0.1M
2021-08-12 22.96 23.12 22.08 22.16 0.0M
2021-08-11 21.68 23.60 21.68 22.72 0.1M
2021-08-10 21.04 21.92 20.56 21.76 0.1M
2021-08-09 21.84 22.00 20.80 21.04 0.0M
2021-08-06 21.36 21.60 20.80 21.36 0.0M
2021-08-05 21.36 21.52 20.64 21.36 0.0M
2021-08-04 22.20 22.24 20.48 21.20 0.0M
2021-08-03 22.00 22.48 21.12 21.52 0.0M
2021-08-02 22.08 22.88 22.00 22.24 0.0M
2021-07-30 21.68 22.92 21.68 22.56 0.0M
2021-07-29 21.20 23.60 21.12 22.80 0.0M
2021-07-28 20.40 20.96 20.32 20.96 0.0M
2021-07-27 21.20 21.20 20.08 20.64 0.0M
2021-07-26 21.28 21.36 20.24 21.04 0.1M
2021-07-23 22.32 22.32 19.76 21.04 0.1M
2021-07-22 22.64 22.64 21.36 21.76 0.0M
2021-07-21 22.24 23.20 21.68 22.24 0.0M
2021-07-20 22.08 22.80 20.88 22.24 0.0M
2021-07-19 20.96 23.92 20.40 22.40 0.1M
2021-07-16 22.48 23.20 20.48 21.04 0.2M
2021-07-15 23.20 24.72 22.64 22.80 0.1M
2021-07-14 24.88 24.96 23.52 23.76 0.0M
2021-07-13 24.16 25.60 23.28 25.12 0.1M
2021-07-12 24.88 25.12 24.16 24.48 0.0M
2021-07-09 24.88 25.60 23.84 24.80 0.1M
2021-07-08 24.64 25.60 24.08 24.72 0.0M
2021-07-07 25.44 25.68 23.84 25.60 0.1M
2021-07-06 25.84 26.40 25.04 25.24 0.0M
2021-07-02 26.40 26.40 25.36 25.68 0.0M
2021-07-01 26.24 26.64 25.36 25.93 0.1M
2021-06-30 24.00 26.92 23.88 26.32 0.2M
2021-06-29 26.24 26.96 24.16 25.12 0.2M
2021-06-28 27.12 27.12 26.00 26.36 0.1M
2021-06-25 26.72 27.20 26.32 27.04 0.0M
2021-06-24 26.32 27.20 26.00 26.56 0.0M
2021-06-23 26.48 26.48 24.88 26.16 0.0M
2021-06-22 26.08 26.56 24.96 26.00 0.1M
2021-06-21 27.28 27.28 25.84 26.00 0.1M
2021-06-18 26.48 27.60 25.84 27.28 0.0M
2021-06-17 26.16 28.16 25.92 26.48 0.1M
2021-06-16 27.28 27.44 25.68 25.92 0.1M
2021-06-15 29.20 29.20 26.48 27.36 0.1M
2021-06-14 30.08 30.80 29.36 29.52 0.1M
2021-06-11 29.12 30.88 28.40 30.88 0.1M
2021-06-10 28.00 30.32 26.80 29.20 0.1M
2021-06-09 28.80 29.44 28.08 28.56 0.0M
2021-06-08 30.24 31.04 28.00 29.20 0.1M
2021-06-07 26.08 30.40 26.00 29.20 0.1M
2021-06-04 25.52 26.40 25.28 26.32 0.1M
2021-06-03 25.92 26.32 24.88 25.52 0.1M
2021-06-02 26.80 28.40 26.00 26.64 0.1M
2021-06-01 27.28 27.60 26.48 27.48 0.1M
2021-05-28 27.28 27.44 26.48 27.36 0.1M
2021-05-27 27.60 27.60 26.40 27.44 0.0M
2021-05-26 27.20 27.44 25.60 26.80 0.1M
2021-05-25 26.80 27.28 26.32 26.72 0.0M
2021-05-24 28.32 28.40 26.80 27.20 0.0M
2021-05-21 28.40 28.48 27.28 27.52 0.0M
2021-05-20 28.80 29.28 26.80 27.04 0.0M
2021-05-19 26.08 30.24 25.60 28.40 0.1M
2021-05-18 27.12 28.64 25.20 26.96 0.2M
2021-05-17 27.68 32.00 26.80 29.60 0.1M
2021-05-14 27.76 29.20 26.56 28.60 0.1M
2021-05-13 29.20 29.20 26.32 26.64 0.1M
2021-05-12 29.20 29.92 28.08 29.20 0.0M
2021-05-11 29.52 31.12 28.40 29.04 0.2M
2021-05-10 33.04 34.00 30.88 31.68 0.1M
2021-05-07 30.40 33.92 30.40 33.92 0.1M
2021-05-06 31.44 31.96 28.88 30.80 0.1M
2021-05-05 32.80 34.96 31.12 31.36 0.1M
2021-05-04 33.52 33.60 30.48 32.08 0.2M
2021-05-03 36.96 38.40 33.60 34.48 0.1M
2021-04-30 34.16 39.44 32.56 38.32 0.2M
2021-04-29 42.56 43.92 33.60 35.60 0.3M
2021-04-28 36.24 43.76 34.40 40.88 0.5M
2021-04-27 28.48 36.72 28.48 36.48 0.3M
2021-04-26 28.48 29.60 27.20 28.40 0.1M
2021-04-23 26.16 29.60 25.36 28.60 0.1M
2021-04-22 26.00 28.48 24.80 26.08 0.2M
2021-04-21 20.64 24.24 19.28 23.92 0.1M
2021-04-20 21.20 22.72 19.68 20.48 0.3M
2021-04-19 24.48 24.80 22.00 23.12 0.2M
2021-04-16 26.00 26.00 22.56 24.80 0.2M
2021-04-15 29.60 30.96 25.20 25.92 0.2M
2021-04-14 26.56 30.16 26.40 28.40 0.1M
2021-04-13 28.00 29.52 26.40 26.72 0.1M
2021-04-12 30.56 31.12 28.40 29.52 0.1M
2021-04-09 29.76 30.32 29.20 30.24 0.1M
2021-04-08 29.84 30.72 29.12 29.68 0.1M
2021-04-07 31.68 32.72 29.04 29.36 0.1M
2021-04-06 31.60 33.68 30.08 32.24 0.1M
2021-04-05 33.04 34.24 32.36 33.52 0.1M
2021-04-01 30.00 34.72 30.00 34.32 0.3M
2021-03-31 26.00 30.40 25.60 28.80 0.1M
2021-03-30 27.04 27.20 24.48 26.00 0.1M
2021-03-29 29.60 30.00 26.80 26.80 0.1M
2021-03-26 30.32 31.20 28.08 30.16 0.1M
2021-03-25 23.44 31.52 21.92 30.08 0.4M
2021-03-24 30.24 30.24 24.80 25.68 0.3M
2021-03-23 31.20 31.36 28.80 30.08 0.2M
2021-03-22 32.64 32.96 31.20 31.28 0.1M
2021-03-19 32.00 32.72 31.60 32.48 0.1M
2021-03-18 33.44 33.44 31.36 32.12 0.1M
2021-03-17 31.44 33.20 30.80 33.04 0.2M
2021-03-16 33.84 34.72 32.56 32.80 0.1M
2021-03-15 35.04 35.12 33.20 33.60 0.1M
2021-03-12 33.12 34.88 32.08 33.89 0.2M
2021-03-11 33.60 35.28 32.80 34.56 0.1M
2021-03-10 32.64 35.12 30.08 34.64 0.5M
2021-03-09 34.40 35.92 32.80 33.44 0.3M
2021-03-08 31.60 39.28 29.20 31.52 0.5M
2021-03-05 31.52 34.32 28.00 31.60 0.5M
2021-03-04 35.44 37.36 26.00 33.92 1.0M
2021-03-03 45.76 46.16 38.00 39.12 0.5M
2021-03-02 48.32 48.80 45.84 46.64 0.1M
2021-03-01 50.72 50.72 46.24 47.92 0.2M
2021-02-26 50.96 51.04 44.48 49.28 0.2M
2021-02-25 51.20 52.00 47.20 49.44 0.2M
2021-02-24 54.48 55.04 47.20 49.20 0.2M
2021-02-23 48.80 51.84 36.48 48.72 0.6M
2021-02-22 54.40 54.80 51.84 52.16 0.1M
2021-02-19 52.88 56.80 52.40 55.04 0.3M
2021-02-18 55.84 56.08 49.60 51.12 0.5M
2021-02-17 60.40 62.00 55.12 56.24 0.4M
2021-02-16 60.08 64.40 57.60 59.60 0.6M
2021-02-12 60.88 65.60 52.08 56.56 1.0M
2021-02-11 70.40 70.40 64.40 64.80 0.2M
2021-02-10 65.44 69.76 60.08 68.04 0.3M
2021-02-09 68.80 75.92 60.64 64.48 0.6M
2021-02-08 63.76 74.40 62.00 67.04 1.0M
2021-02-05 46.64 59.68 46.00 58.40 1.0M
2021-02-04 37.20 45.12 37.20 44.16 0.5M
2021-02-03 34.88 37.52 34.56 36.80 0.3M
2021-02-02 30.64 34.40 30.44 34.32 0.2M
2021-02-01 30.00 31.20 29.20 30.00 0.1M
2021-01-29 31.20 31.92 28.16 29.56 0.2M
2021-01-28 31.60 32.00 24.08 31.76 0.4M
2021-01-27 35.76 35.76 29.68 31.04 0.4M
2021-01-26 37.92 39.20 33.60 35.68 0.3M
2021-01-25 35.52 39.04 32.16 35.40 0.5M
2021-01-22 31.20 35.28 31.04 34.76 0.4M
2021-01-21 28.24 30.88 28.16 30.48 0.4M
2021-01-20 25.60 31.20 25.52 27.36 0.6M
2021-01-19 24.16 26.00 23.60 24.64 0.3M
2021-01-15 22.48 23.52 20.56 22.40 0.2M
2021-01-14 20.32 21.92 20.00 21.76 0.2M
2021-01-13 20.00 21.44 18.08 19.60 0.3M
2021-01-12 21.04 21.52 18.80 19.84 0.2M
2021-01-11 23.20 23.44 20.32 21.04 0.3M
2021-01-08 23.84 24.40 22.48 23.04 0.2M
2021-01-07 22.00 25.60 21.68 23.44 0.4M
2021-01-06 21.36 24.80 18.64 21.55 0.6M
2021-01-05 21.12 26.80 16.32 21.04 1.5M
2021-01-04 28.40 28.40 21.68 22.24 0.8M