OTC Markets OTCPK - Delayed Quote USD

Alpine 4 Holdings, Inc. (ALPP)

0.0004

-0.0001

(-20.00%)

At close: 1:06:23 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	0.0001	0.0004	0.0001	0.0004	0.0004	15,398
Jun 2, 2025	0.0001	0.0005	0.0001	0.0005	0.0005	1,190
May 30, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 29, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	329
May 28, 2025	0.0001	0.0005	0.0001	0.0001	0.0001	19,755
May 27, 2025	0.0001	0.0002	0.0001	0.0002	0.0002	1,731
May 23, 2025	0.0003	0.0003	0.0003	0.0003	0.0003	-
May 22, 2025	0.0002	0.0004	0.0002	0.0003	0.0003	2,711
May 21, 2025	0.0001	0.0002	0.0001	0.0002	0.0002	1,303
May 20, 2025	0.0002	0.0028	0.0001	0.0002	0.0002	115,712
May 19, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	115,520
May 16, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	30,022
May 15, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	524
May 14, 2025	0.0005	0.0005	0.0004	0.0004	0.0004	1,758
May 13, 2025	0.0001	0.0008	0.0001	0.0008	0.0008	54,157
May 12, 2025	0.0004	0.0025	0.0004	0.0005	0.0005	6,928
May 9, 2025	0.0001	0.0005	0.0001	0.0005	0.0005	6,246
May 8, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	4,817
May 7, 2025	0.0001	0.0010	0.0001	0.0010	0.0010	108,858
May 6, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	269
May 5, 2025	0.0001	0.0005	0.0001	0.0005	0.0005	4,520
May 2, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	8,115
May 1, 2025	0.0005	0.0008	0.0005	0.0008	0.0008	13,041
Apr 30, 2025	0.0001	0.0005	0.0001	0.0005	0.0005	1,769
Apr 29, 2025	0.0004	0.0005	0.0004	0.0005	0.0005	2,692
Apr 28, 2025	0.0001	0.0005	0.0001	0.0005	0.0005	3,083
Apr 25, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	76,025
Apr 24, 2025	0.0004	0.0005	0.0004	0.0005	0.0005	796
Apr 23, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	31,228
Apr 22, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	50,361
Apr 21, 2025	0.0001	0.0004	0.0001	0.0004	0.0004	4,360
Apr 17, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 16, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	1,083
Apr 15, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	1,029
Apr 14, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	1,324
Apr 11, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	4,697
Apr 10, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	252
Apr 9, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	1,354
Apr 8, 2025	0.0004	0.0005	0.0004	0.0005	0.0005	21,352
Apr 7, 2025	0.0001	0.0005	0.0001	0.0005	0.0005	1,668
Apr 4, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	355
Apr 3, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	6,867
Apr 2, 2025	0.0004	0.0005	0.0002	0.0004	0.0004	5,178
Apr 1, 2025	0.0002	0.0004	0.0002	0.0004	0.0004	3,896
Mar 31, 2025	0.0058	0.0058	0.0058	0.0058	0.0058	-
Mar 28, 2025	0.0058	0.0058	0.0058	0.0058	0.0058	-
Mar 27, 2025	0.0004	0.0058	0.0004	0.0058	0.0058	13,362
Mar 26, 2025	0.0008	0.0008	0.0004	0.0004	0.0004	3,327
Mar 25, 2025	0.0004	0.0008	0.0004	0.0008	0.0008	8,309
Mar 24, 2025	0.0004	0.0005	0.0004	0.0004	0.0004	15,867
Mar 21, 2025	0.0001	0.0004	0.0001	0.0004	0.0004	2,290
Mar 20, 2025	0.0005	0.0005	0.0004	0.0004	0.0004	1,694
Mar 19, 2025	0.0001	0.0006	0.0001	0.0006	0.0006	21,702
Mar 18, 2025	0.0001	0.0008	0.0001	0.0008	0.0008	19,486
Mar 17, 2025	0.0004	0.0006	0.0004	0.0006	0.0006	32,287
Mar 14, 2025	0.0004	0.0005	0.0004	0.0005	0.0005	1,021
Mar 13, 2025	0.0007	0.0007	0.0004	0.0004	0.0004	68,207
Mar 12, 2025	0.0005	0.0007	0.0005	0.0007	0.0007	115,898
Mar 11, 2025	0.0005	0.0006	0.0005	0.0006	0.0006	1,863
Mar 10, 2025	0.0001	0.0006	0.0001	0.0005	0.0005	50,237
Mar 7, 2025	0.0006	0.0007	0.0006	0.0006	0.0006	2,504
Mar 6, 2025	0.0006	0.0007	0.0006	0.0006	0.0006	7,044
Mar 5, 2025	0.0006	0.0006	0.0006	0.0006	0.0006	4,460
Mar 4, 2025	0.0001	0.0010	0.0001	0.0006	0.0006	16,623
Mar 3, 2025	0.0006	0.0007	0.0006	0.0007	0.0007	1,820
Feb 28, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	517
Feb 27, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	107
Feb 26, 2025	0.0001	0.0067	0.0001	0.0061	0.0061	77,238
Feb 25, 2025	0.0006	0.0007	0.0006	0.0007	0.0007	4,073
Feb 24, 2025	0.0007	0.0009	0.0007	0.0009	0.0009	4,254
Feb 21, 2025	0.0005	0.0008	0.0005	0.0006	0.0006	61,287
Feb 20, 2025	0.0005	0.0006	0.0005	0.0005	0.0005	906
Feb 19, 2025	0.0001	0.0007	0.0001	0.0005	0.0005	11,610
Feb 18, 2025	0.0008	0.0030	0.0007	0.0007	0.0007	3,713
Feb 14, 2025	0.0001	0.0009	0.0001	0.0007	0.0007	77,810
Feb 13, 2025	0.0006	0.0015	0.0006	0.0010	0.0010	81,928
Feb 12, 2025	0.0003	0.0022	0.0003	0.0020	0.0020	280,934
Feb 11, 2025	0.0055	0.0065	0.0055	0.0055	0.0055	4,997
Feb 10, 2025	0.0001	0.0065	0.0001	0.0001	0.0001	1,700
Feb 7, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	3,239
Feb 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	9,955
Feb 5, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	5,365
Feb 4, 2025	0.0028	0.0040	0.0028	0.0040	0.0040	10,572
Feb 3, 2025	0.0001	0.0030	0.0001	0.0026	0.0026	1,811
Jan 31, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 30, 2025	0.0054	0.0054	0.0020	0.0020	0.0020	251,811
Jan 29, 2025	0.0055	0.0055	0.0050	0.0050	0.0050	698
Jan 28, 2025	0.0054	0.0056	0.0054	0.0054	0.0054	3,320
Jan 27, 2025	0.0054	0.0065	0.0050	0.0050	0.0050	1,661
Jan 24, 2025	0.0058	0.0058	0.0054	0.0054	0.0054	2,826
Jan 23, 2025	0.0065	0.0065	0.0058	0.0060	0.0060	19,877
Jan 22, 2025	0.0065	0.0075	0.0065	0.0065	0.0065	2,659
Jan 21, 2025	0.0001	0.0100	0.0001	0.0001	0.0001	45,075
Jan 17, 2025	0.0097	0.0107	0.0097	0.0097	0.0097	9,356
Jan 16, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	5,930
Jan 15, 2025	0.0097	0.0200	0.0097	0.0200	0.0200	6,992
Jan 14, 2025	0.0100	0.0100	0.0097	0.0097	0.0097	1,403
Jan 13, 2025	0.0162	0.0180	0.0162	0.0180	0.0180	5,724
Jan 10, 2025	0.0135	0.0135	0.0135	0.0135	0.0135	816
Jan 8, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	519
Jan 7, 2025	0.0125	0.0125	0.0055	0.0075	0.0075	6,123
Jan 6, 2025	0.0076	0.0294	0.0076	0.0125	0.0125	14,982
Jan 3, 2025	0.0071	0.0083	0.0071	0.0075	0.0075	3,809
Jan 2, 2025	0.0043	0.0081	0.0043	0.0071	0.0071	5,005
Dec 31, 2024	0.0001	0.0295	0.0001	0.0067	0.0067	329,354
Dec 30, 2024	0.0150	0.0150	0.0011	0.0150	0.0150	58,152
Dec 27, 2024	0.0150	0.0151	0.0006	0.0150	0.0150	123,669
Dec 26, 2024	0.0152	0.0152	0.0150	0.0151	0.0151	22,075
Dec 24, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	5,435
Dec 23, 2024	0.0152	0.0161	0.0152	0.0152	0.0152	20,933
Dec 20, 2024	0.0170	0.0170	0.0152	0.0152	0.0152	3,051
Dec 19, 2024	0.0152	0.0161	0.0152	0.0161	0.0161	9,166
Dec 18, 2024	0.0170	0.0202	0.0152	0.0202	0.0202	31,195
Dec 17, 2024	0.0166	0.0166	0.0152	0.0152	0.0152	11,560
Dec 16, 2024	0.0001	0.0166	0.0001	0.0160	0.0160	19,350
Dec 13, 2024	0.0001	0.0166	0.0001	0.0152	0.0152	6,947
Dec 12, 2024	0.0190	0.0190	0.0152	0.0152	0.0152	3,580
Dec 11, 2024	0.0152	0.0171	0.0152	0.0155	0.0155	3,325
Dec 10, 2024	0.0171	0.0171	0.0152	0.0171	0.0171	7,044
Dec 9, 2024	0.0185	0.0185	0.0001	0.0153	0.0153	22,516
Dec 6, 2024	0.0170	0.0171	0.0152	0.0153	0.0153	15,421
Dec 5, 2024	0.0001	0.0175	0.0001	0.0171	0.0171	40,736
Dec 4, 2024	0.0001	0.0190	0.0001	0.0175	0.0175	10,891
Dec 3, 2024	0.0149	0.0170	0.0138	0.0160	0.0160	27,763
Dec 2, 2024	0.0150	0.0170	0.0138	0.0149	0.0149	18,835
Nov 29, 2024	0.0001	0.0190	0.0001	0.0190	0.0190	8,478
Nov 27, 2024	0.0134	0.0180	0.0134	0.0180	0.0180	12,625
Nov 26, 2024	0.0150	0.0170	0.0134	0.0170	0.0170	66,400
Nov 25, 2024	0.0150	0.0170	0.0125	0.0170	0.0170	3,394
Nov 22, 2024	0.0125	0.0150	0.0125	0.0150	0.0150	21,402
Nov 21, 2024	0.0102	0.0210	0.0102	0.0125	0.0125	10,277
Nov 20, 2024	0.0102	0.0350	0.0102	0.0140	0.0140	8,866
Nov 19, 2024	0.0001	0.0140	0.0001	0.0100	0.0100	13,280
Nov 18, 2024	0.0100	0.0140	0.0100	0.0100	0.0100	23,087
Nov 15, 2024	0.0140	0.0140	0.0100	0.0105	0.0105	20,141
Nov 14, 2024	0.0001	0.0140	0.0001	0.0140	0.0140	3,417
Nov 13, 2024	0.0140	0.0140	0.0100	0.0140	0.0140	10,480
Nov 12, 2024	0.0102	0.0140	0.0001	0.0140	0.0140	49,968
Nov 11, 2024	0.0140	0.0140	0.0100	0.0103	0.0103	63,004
Nov 8, 2024	0.0106	0.0240	0.0100	0.0120	0.0120	22,786
Nov 7, 2024	0.0085	0.0140	0.0080	0.0103	0.0103	27,247
Nov 6, 2024	0.0076	0.0140	0.0076	0.0140	0.0140	27,249
Nov 5, 2024	0.0081	0.0140	0.0081	0.0140	0.0140	10,368
Nov 4, 2024	0.0085	0.0110	0.0085	0.0110	0.0110	10,669
Nov 1, 2024	0.0101	0.0140	0.0085	0.0140	0.0140	4,018
Oct 31, 2024	0.0091	0.0194	0.0091	0.0101	0.0101	14,988
Oct 30, 2024	0.0090	0.0105	0.0080	0.0105	0.0105	19,685
Oct 29, 2024	0.0050	0.0200	0.0050	0.0090	0.0090	103,817
Oct 28, 2024	0.0080	0.0150	0.0075	0.0100	0.0100	5,135
Oct 25, 2024	0.0141	0.0161	0.0070	0.0140	0.0140	7,101
Oct 24, 2024	0.0133	0.0161	0.0133	0.0161	0.0161	6,093
Oct 23, 2024	0.0133	0.0161	0.0131	0.0133	0.0133	6,892
Oct 22, 2024	0.0111	0.0425	0.0101	0.0160	0.0160	29,032
Oct 21, 2024	0.0800	0.0800	0.0107	0.0107	0.0107	689,902
Oct 18, 2024	0.1100	0.1725	0.0560	0.0560	0.0560	2,236,583
Oct 17, 2024	0.3455	0.3500	0.1951	0.1951	0.1951	3,293,660
Oct 16, 2024	0.3400	0.3550	0.3252	0.3368	0.3368	55,028
Oct 15, 2024	0.3410	0.3700	0.3401	0.3413	0.3413	97,412
Oct 14, 2024	0.3400	0.3420	0.3300	0.3331	0.3331	39,500
Oct 11, 2024	0.3515	0.3515	0.3401	0.3420	0.3420	22,820
Oct 10, 2024	0.3400	0.3562	0.3400	0.3520	0.3520	23,262
Oct 9, 2024	0.3460	0.3600	0.3460	0.3463	0.3463	29,540
Oct 8, 2024	0.3475	0.3500	0.3401	0.3462	0.3462	15,050
Oct 7, 2024	0.3356	0.3560	0.3356	0.3550	0.3550	28,840
Oct 4, 2024	0.3400	0.3600	0.3400	0.3566	0.3566	43,583
Oct 3, 2024	0.3500	0.3650	0.3400	0.3451	0.3451	54,193
Oct 2, 2024	0.3358	0.3631	0.3358	0.3402	0.3402	43,962
Oct 1, 2024	0.3567	0.3598	0.3315	0.3358	0.3358	24,505
Sep 30, 2024	0.3450	0.3600	0.3319	0.3567	0.3567	43,330
Sep 27, 2024	0.3400	0.3619	0.3350	0.3450	0.3450	51,577
Sep 26, 2024	0.3325	0.3425	0.3301	0.3378	0.3378	29,388
Sep 25, 2024	0.3303	0.3570	0.3300	0.3325	0.3325	35,291
Sep 24, 2024	0.3440	0.3550	0.3303	0.3303	0.3303	34,331
Sep 23, 2024	0.3256	0.3600	0.3256	0.3490	0.3490	27,409
Sep 20, 2024	0.3520	0.3600	0.3264	0.3413	0.3413	88,853
Sep 19, 2024	0.3700	0.3700	0.3249	0.3520	0.3520	61,943
Sep 18, 2024	0.3472	0.3560	0.3415	0.3415	0.3415	43,350
Sep 17, 2024	0.3500	0.3890	0.3450	0.3472	0.3472	91,048
Sep 16, 2024	0.4000	0.4000	0.3500	0.3672	0.3672	47,530
Sep 13, 2024	0.3903	0.4351	0.3800	0.3920	0.3920	59,559
Sep 12, 2024	0.3900	0.4001	0.3900	0.3901	0.3901	13,919
Sep 11, 2024	0.3832	0.4000	0.3750	0.3903	0.3903	13,067
Sep 10, 2024	0.4000	0.4150	0.3720	0.3720	0.3720	28,947
Sep 9, 2024	0.3880	0.4000	0.3651	0.3960	0.3960	25,695
Sep 6, 2024	0.3610	0.3919	0.3600	0.3767	0.3767	38,213
Sep 5, 2024	0.3920	0.3920	0.3710	0.3730	0.3730	23,754
Sep 4, 2024	0.3920	0.3920	0.3800	0.3812	0.3812	26,090
Sep 3, 2024	0.4000	0.4199	0.3900	0.3920	0.3920	20,546
Aug 30, 2024	0.3900	0.4200	0.3900	0.3919	0.3919	30,509
Aug 29, 2024	0.4000	0.4400	0.3890	0.3953	0.3953	71,577
Aug 28, 2024	0.4060	0.4200	0.3800	0.3896	0.3896	39,319
Aug 27, 2024	0.4000	0.4200	0.3939	0.4117	0.4117	11,779
Aug 26, 2024	0.4200	0.4300	0.4000	0.4041	0.4041	27,200
Aug 23, 2024	0.4000	0.4299	0.4000	0.4100	0.4100	28,163
Aug 22, 2024	0.4000	0.4200	0.4000	0.4180	0.4180	18,297
Aug 21, 2024	0.4300	0.4420	0.3520	0.4200	0.4200	44,504
Aug 20, 2024	0.4010	0.4500	0.4010	0.4440	0.4440	34,466
Aug 19, 2024	0.3900	0.4450	0.3900	0.4100	0.4100	41,330
Aug 16, 2024	0.4100	0.4162	0.3910	0.4053	0.4053	21,601
Aug 15, 2024	0.4000	0.4173	0.3900	0.4104	0.4104	21,935
Aug 14, 2024	0.3800	0.4174	0.3800	0.4060	0.4060	41,771
Aug 13, 2024	0.3500	0.3800	0.3450	0.3665	0.3665	40,669
Aug 12, 2024	0.3500	0.3800	0.3450	0.3500	0.3500	43,021
Aug 9, 2024	0.3800	0.3800	0.3442	0.3485	0.3485	38,728
Aug 8, 2024	0.3705	0.3705	0.3564	0.3654	0.3654	25,274
Aug 7, 2024	0.3836	0.3900	0.3307	0.3563	0.3563	60,374
Aug 6, 2024	0.3814	0.3952	0.3572	0.3785	0.3785	20,617
Aug 5, 2024	0.3201	0.3879	0.3200	0.3801	0.3801	35,240
Aug 2, 2024	0.4055	0.4250	0.3853	0.3910	0.3910	55,605
Aug 1, 2024	0.4054	0.4450	0.3950	0.3974	0.3974	39,431
Jul 31, 2024	0.3810	0.4300	0.3810	0.4075	0.4075	82,586
Jul 30, 2024	0.4098	0.4249	0.3100	0.3900	0.3900	193,651
Jul 29, 2024	0.4578	0.4720	0.4293	0.4295	0.4295	78,006
Jul 26, 2024	0.5000	0.5252	0.4738	0.4823	0.4823	70,657
Jul 25, 2024	0.5223	0.5406	0.4900	0.4950	0.4950	66,414
Jul 24, 2024	0.5100	0.5700	0.4750	0.5223	0.5223	363,417
Jul 23, 2024	0.4620	0.9267	0.4582	0.5999	0.5999	7,009,990
Jul 22, 2024	0.4700	0.5000	0.4700	0.4815	0.4815	13,529
Jul 19, 2024	0.5000	0.5038	0.4730	0.4800	0.4800	21,383
Jul 18, 2024	0.4900	0.5200	0.4678	0.4900	0.4900	20,303
Jul 17, 2024	0.5000	0.5365	0.4740	0.4950	0.4950	33,230
Jul 16, 2024	0.5200	0.5400	0.4954	0.5000	0.5000	75,402
Jul 15, 2024	0.4800	0.5100	0.4600	0.5100	0.5100	51,908
Jul 12, 2024	0.4010	0.4990	0.4010	0.4990	0.4990	86,516
Jul 11, 2024	0.4140	0.4400	0.3951	0.4120	0.4120	36,174
Jul 10, 2024	0.3950	0.4260	0.3950	0.4101	0.4101	31,669
Jul 9, 2024	0.3999	0.4200	0.3900	0.4050	0.4050	33,570
Jul 8, 2024	0.4200	0.4395	0.3990	0.4000	0.4000	33,293
Jul 5, 2024	0.4181	0.4397	0.4181	0.4200	0.4200	30,759
Jul 3, 2024	0.4200	0.4399	0.3902	0.4181	0.4181	34,239
Jul 2, 2024	0.4160	0.4440	0.3800	0.3900	0.3900	53,735
Jul 1, 2024	0.4900	0.4906	0.3500	0.4300	0.4300	278,283
Jun 28, 2024	0.4710	0.5155	0.4700	0.4800	0.4800	40,048
Jun 27, 2024	0.4600	0.5000	0.4600	0.4850	0.4850	20,895
Jun 26, 2024	0.5100	0.5100	0.4205	0.4844	0.4844	33,302
Jun 25, 2024	0.4660	0.5987	0.4660	0.5059	0.5059	18,471
Jun 24, 2024	0.5591	0.5800	0.4800	0.5000	0.5000	39,488
Jun 21, 2024	0.5000	0.5400	0.4600	0.5350	0.5350	84,213
Jun 20, 2024	0.4898	0.5000	0.4100	0.4987	0.4987	35,844
Jun 18, 2024	0.5300	0.5500	0.4800	0.4898	0.4898	92,545
Jun 17, 2024	0.5300	0.5601	0.5012	0.5253	0.5253	25,619
Jun 14, 2024	0.5600	0.6000	0.5100	0.5201	0.5201	35,052
Jun 13, 2024	0.5032	0.6000	0.4901	0.5351	0.5351	70,692
Jun 12, 2024	0.5060	0.5350	0.4850	0.5194	0.5194	13,929
Jun 11, 2024	0.5052	0.5300	0.4901	0.5075	0.5075	43,115
Jun 10, 2024	0.4915	0.5135	0.4734	0.5050	0.5050	88,414
Jun 7, 2024	0.5027	0.5300	0.4850	0.5075	0.5075	43,321
Jun 6, 2024	0.5016	0.5400	0.4958	0.5015	0.5015	17,083
Jun 5, 2024	0.5100	0.5249	0.4350	0.5016	0.5016	95,312
Jun 4, 2024	0.5052	0.5290	0.4731	0.5095	0.5095	28,162

AXXA Exxe Group Inc.

0.0004

+33.33%

INH.VI INDUS Holding AG

21.15

-0.24%

UPIN Universal Power Industry Corporation

0.0041

0.00%

GEGR Gaensel Energy Group, Inc.

0.0000

-99.86%

UATG Umbra Applied Technologies Group, Inc.

0.0006

+20.00%

IDVV International Endeavors Corp

0.0007

+8.33%

ASII.JK PT Astra International Tbk

4,700.00

-1.67%

HTHIY Hitachi, Ltd.

27.72

-1.49%

MDU MDU Resources Group, Inc.

17.23

+0.61%

GTII Global Tech Industries Group, Inc.

0.1200

-14.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alpine 4 Holdings, Inc. (ALPP)

Related Tickers