Skip to main content
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 (%)
Nov 30, 2022 5.358 5.368 5.269 5.269 5,369 -0.09(-1.65%)
Nov 29, 2022 5.368 5.387 5.318 5.358 4,840 -0.01(-0.18%)
Nov 28, 2022 5.201 5.446 5.201 5.368 3,451 -0.05(-0.91%)
Nov 25, 2022 5.476 5.476 5.318 5.417 8,628 +0.09(+1.66%)
Nov 23, 2022 5.279 5.338 5.240 5.328 9,510 +0.09(+1.69%)
Nov 22, 2022 5.083 5.240 5.083 5.240 3,251 +0.09(+1.71%)
Nov 21, 2022 5.368 5.368 5.103 5.152 5,437 -0.08(-1.50%)
Nov 18, 2022 5.397 5.397 5.171 5.230 17,969 -0.13(-2.38%)
Nov 17, 2022 5.358 5.368 5.230 5.358 4,869 -0.06(-1.13%)
Nov 16, 2022 5.368 5.436 5.365 5.419 1,184 -0.05(-0.85%)
Nov 15, 2022 5.465 5.465 5.465 5.465 498 +0.08(+1.45%)
Nov 14, 2022 5.280 5.387 5.231 5.387 8,740 +0.13(+2.41%)
Nov 11, 2022 5.094 5.290 5.085 5.260 24,039 +0.04(+0.75%)
Nov 10, 2022 5.182 5.270 5.153 5.221 21,995 +0.15(+2.88%)
Nov 09, 2022 5.104 5.129 5.036 5.075 3,978 -0.14(-2.62%)
Nov 08, 2022 5.270 5.338 5.036 5.212 55,424 -0.12(-2.20%)
Nov 07, 2022 5.290 5.338 5.124 5.329 11,769 -0.12(-2.15%)
Nov 04, 2022 5.172 5.446 5.124 5.446 8,991 +0.28(+5.48%)
Nov 03, 2022 5.163 5.163 5.163 5.163 167 -0.01(-0.19%)
Nov 02, 2022 5.124 5.172 5.124 5.172 4,007 +0.00(+0.00%)
Nov 01, 2022 5.260 5.382 5.094 5.172 12,327 -0.27(-5.02%)
Oct 31, 2022 5.172 5.446 5.036 5.446 6,276 +0.35(+6.90%)
Oct 28, 2022 5.131 5.131 4.994 5.094 10,169 -0.00(-0.00%)
Oct 27, 2022 5.221 5.221 5.094 5.094 3,610 -0.08(-1.51%)
Oct 26, 2022 5.368 5.368 5.163 5.172 6,659 -0.16(-3.07%)
Oct 25, 2022 5.358 5.368 5.251 5.336 5,484 -0.02(-0.40%)
Oct 24, 2022 5.397 5.397 5.241 5.358 14,893 -0.09(-1.61%)
Oct 21, 2022 5.846 5.846 5.299 5.446 8,929 +0.09(+1.64%)
Oct 20, 2022 5.846 5.846 5.319 5.358 31,375 +0.06(+1.10%)
Oct 19, 2022 5.485 5.485 5.251 5.299 9,570 +0.10(+1.88%)
Oct 18, 2022 5.221 5.221 5.099 5.202 34,734 +0.02(+0.37%)
Oct 17, 2022 5.192 5.254 5.172 5.182 3,949 -0.09(-1.67%)
Oct 14, 2022 5.358 5.358 5.270 5.270 3,139 -0.02(-0.37%)
Oct 13, 2022 5.290 5.299 5.189 5.290 11,501 -0.07(-1.27%)
Oct 12, 2022 5.328 5.406 5.319 5.358 13,742 -0.05(-0.90%)
Oct 11, 2022 5.862 5.862 5.183 5.406 25,621 -0.40(-6.86%)
Oct 10, 2022 5.882 5.998 5.455 5.804 6,490 +0.31(+5.65%)
Oct 07, 2022 5.406 5.542 5.406 5.493 28,390 +0.05(+0.89%)
Oct 06, 2022 5.387 5.474 5.319 5.445 128,908 -0.16(-2.86%)
Oct 05, 2022 5.523 5.649 5.210 5.605 63,176 +0.34(+6.55%)
Oct 04, 2022 5.183 5.290 5.183 5.260 17,051 +0.08(+1.50%)
Oct 03, 2022 4.863 5.215 4.804 5.183 15,167 +0.23(+4.71%)
Sep 30, 2022 4.853 5.057 4.685 4.950 31,486 -0.31(-5.90%)
Sep 29, 2022 5.707 5.707 4.921 5.260 300,175 -0.12(-2.17%)
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.