Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 4.368 4.397 4.169 4.169 30,063 -0.20(-4.55%)
Jan 31, 2023 4.397 4.407 4.368 4.368 4,382 -0.06(-1.35%)
Jan 30, 2023 4.447 4.447 4.427 4.427 3,059 -0.02(-0.45%)
Jan 27, 2023 4.467 4.467 4.447 4.447 2,575 -0.02(-0.44%)
Jan 26, 2023 4.566 4.566 4.437 4.467 5,512 -0.02(-0.55%)
Jan 24, 2023 4.492 132 -0.04(-0.98%)
Jan 23, 2023 4.596 4.864 4.338 4.536 59,505 +0.04(+0.94%)
Jan 20, 2023 4.963 4.963 4.411 4.494 126,271 -0.50(-9.99%)
Jan 19, 2023 5.043 5.044 4.745 4.993 31,374 -0.05(-0.98%)
Jan 18, 2023 5.211 5.211 5.043 5.043 11,168 -0.17(-3.24%)
Jan 17, 2023 5.199 5.211 5.142 5.211 9,189 +0.05(+0.96%)
Jan 13, 2023 5.182 5.261 5.162 5.162 8,242 -0.02(-0.46%)
Jan 12, 2023 5.111 5.200 5.111 5.186 1,351 -0.01(-0.27%)
Jan 11, 2023 5.077 5.229 5.062 5.199 11,418 +0.09(+1.73%)
Jan 10, 2023 5.121 5.141 5.101 5.111 4,881 -0.02(-0.38%)
Jan 09, 2023 5.133 5.137 5.111 5.131 5,709 +0.00(+0.00%)
Jan 06, 2023 5.131 5.170 5.071 5.131 3,118 -0.05(-0.95%)
Jan 05, 2023 5.067 5.180 5.067 5.180 3,201 +0.05(+0.96%)
Jan 04, 2023 5.032 5.151 5.032 5.131 1,782 +0.11(+2.16%)
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.