Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine Summit Energy Partners, Inc. - Class A Subordinate Voting Shares (NQ: ALPS )

0.1425 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.7900 0.8000 0.7400 0.7600 134,654 -0.03(-3.55%)
Apr 27, 2023 0.8000 0.8000 0.7200 0.7880 190,896 +0.08(+10.83%)
Apr 26, 2023 0.7500 0.7897 0.6901 0.7110 178,689 -0.05(-6.82%)
Apr 25, 2023 0.7900 0.8000 0.7101 0.7630 123,296 -0.01(-1.46%)
Apr 24, 2023 0.8100 0.8300 0.7500 0.7743 176,673 -0.00(-0.60%)
Apr 21, 2023 0.7800 0.7979 0.7490 0.7790 181,524 +0.03(+3.87%)
Apr 20, 2023 0.7500 0.7583 0.6595 0.7500 171,915 +0.03(+4.20%)
Apr 19, 2023 0.7900 0.7900 0.6600 0.7198 329,794 -0.07(-8.65%)
Apr 18, 2023 0.8700 0.8700 0.7359 0.7880 358,006 -0.05(-6.20%)
Apr 17, 2023 0.8903 0.9500 0.8401 0.8401 250,770 -0.02(-2.78%)
Apr 14, 2023 0.9500 1.000 0.8100 0.8641 341,307 -0.10(-10.54%)
Apr 13, 2023 1.250 1.250 0.8400 0.9659 478,778 -0.21(-18.14%)
Apr 12, 2023 1.300 1.340 1.050 1.180 861,920 +0.11(+10.28%)
Apr 11, 2023 0.7600 1.090 0.7000 1.070 1,194,803 +0.37(+53.71%)
Apr 10, 2023 0.7350 0.7500 0.6800 0.6961 184,186 +0.01(+1.27%)
Apr 06, 2023 0.7400 0.7400 0.6621 0.6874 148,611 +0.01(+1.69%)
Apr 05, 2023 0.6600 0.7200 0.6300 0.6760 241,481 +0.02(+2.42%)
Apr 04, 2023 0.6200 0.6877 0.6098 0.6600 248,269 +0.04(+6.80%)
Apr 03, 2023 0.5300 0.6899 0.5300 0.6180 341,643 +0.09(+16.60%)
Mar 31, 2023 0.6400 0.6429 0.5200 0.5300 507,976 -0.10(-15.87%)
Mar 30, 2023 0.6600 0.7800 0.6200 0.6300 293,853 -0.01(-1.18%)
Mar 29, 2023 0.7974 0.8550 0.6210 0.6375 381,462 -0.18(-22.26%)
Mar 28, 2023 0.9000 0.9000 0.7900 0.8200 112,516 -0.05(-5.75%)
Mar 27, 2023 0.8900 0.9200 0.8500 0.8700 126,902 +0.01(+1.16%)
Mar 24, 2023 0.9000 0.9000 0.8500 0.8600 73,895 -0.01(-1.15%)
Mar 23, 2023 0.9500 1.020 0.8500 0.8700 77,719 +0.02(+2.35%)
Mar 22, 2023 1.050 1.050 0.8400 0.8500 131,174 -0.03(-3.42%)
Mar 21, 2023 0.9100 0.9550 0.8700 0.8801 74,448 +0.00(+0.01%)
Mar 20, 2023 0.9800 1.040 0.8600 0.8800 131,664 -0.04(-4.35%)
Mar 17, 2023 1.080 1.080 0.9000 0.9200 190,390 -0.13(-12.38%)
Mar 16, 2023 1.700 1.720 1.050 1.050 275,830 -0.53(-33.54%)
Mar 15, 2023 1.830 1.870 1.550 1.580 89,008 -0.29(-15.51%)
Mar 14, 2023 1.930 1.950 1.810 1.870 50,075 -0.05(-2.60%)
Mar 13, 2023 1.970 1.970 1.860 1.920 41,949 -0.01(-0.52%)
Mar 10, 2023 1.980 1.997 1.900 1.930 55,142 -0.05(-2.53%)
Mar 09, 2023 1.990 2.040 1.968 1.980 50,648 -0.01(-0.50%)
Mar 08, 2023 2.010 2.010 1.950 1.990 35,556 -0.01(-0.50%)
Mar 07, 2023 2.000 2.080 1.960 2.000 53,375 +0.02(+1.01%)
Mar 06, 2023 2.160 2.174 1.930 1.980 89,322 -0.08(-3.88%)
Mar 03, 2023 2.000 2.110 1.980 2.060 41,985 +0.06(+3.00%)
Mar 02, 2023 2.000 2.065 1.970 2.000 79,868 -0.01(-0.50%)
Mar 01, 2023 2.070 2.070 1.980 2.010 72,917 +0.00(+0.00%)
Feb 28, 2023 2.100 2.140 1.970 2.010 109,898 -0.08(-3.83%)
Feb 27, 2023 2.190 2.250 1.960 2.090 185,829 -0.15(-6.70%)
Feb 24, 2023 3.370 3.400 2.200 2.240 244,553 -1.08(-32.58%)
Feb 23, 2023 4.010 4.020 3.080 3.322 100,990 -0.73(-17.97%)
Feb 22, 2023 4.020 4.091 4.000 4.050 12,205 -0.02(-0.49%)
Feb 21, 2023 4.100 4.100 4.000 4.070 5,869 +0.02(+0.49%)
Feb 17, 2023 4.070 4.190 4.050 4.050 17,202 -0.15(-3.57%)
Feb 16, 2023 4.180 4.200 4.150 4.200 5,011 +0.00(+0.00%)
Feb 15, 2023 4.275 4.275 4.180 4.200 7,855 -0.10(-2.33%)
Feb 14, 2023 4.275 4.340 4.251 4.300 2,710 +0.00(+0.00%)
Feb 13, 2023 4.250 4.342 4.250 4.300 32,978 +0.05(+1.18%)
Feb 10, 2023 4.219 4.308 4.149 4.250 22,639 +0.03(+0.74%)
Feb 09, 2023 4.169 4.268 4.169 4.219 26,078 -0.05(-1.16%)
Feb 08, 2023 4.219 4.318 4.198 4.268 26,900 +0.03(+0.70%)
Feb 07, 2023 4.219 4.249 4.209 4.239 14,267 +0.02(+0.47%)
Feb 06, 2023 4.467 4.467 4.179 4.219 35,490 +0.03(+0.71%)
Feb 03, 2023 4.189 4.239 4.189 4.189 5,744 -0.00(-0.12%)
Feb 02, 2023 4.219 4.219 4.169 4.194 8,134 +0.02(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.