Alpine Summit Energy Partners Inc (ALPS) Historical Stock Data

5.37 ↓0.09 (-1.65%)
As of Market Close on November 30th, 2022.

Historical Data

In the past 30 trading days, ALPS is down -0.38% a day on average. There have been 13 days where Alpine Summit Energy Partners Inc closed green and 17 days where ALPS closed red.

DateOpenCloseChangeLowHighVolume
2022-11-305.475.37↓$0.10 (-1.83%)5.375.475.19K
2022-11-295.475.46↓$0.01 (-0.18%)5.425.494.75K
2022-11-285.305.47↑$0.17 (3.21%)5.305.553.39K
2022-11-255.585.52↓$0.06 (-1.08%)5.425.588.42K
2022-11-235.385.43↑$0.05 (1.02%)5.365.449.33K
2022-11-225.185.34↑$0.16 (3.09%)5.185.343.19K
2022-11-215.475.25↓$0.22 (-4.02%)5.205.475.33K
2022-11-185.505.33↓$0.17 (-3.09%)5.275.5417.60K
2022-11-175.465.46↓$0.00 (-0.06%)5.275.504.78K
2022-11-165.475.52↑$0.06 (1.01%)5.475.541.11K
2022-11-155.575.57↑$0.00 (0.00%)5.415.57489
2022-11-145.415.52↑$0.11 (2.13%)5.365.528.53K
2022-11-115.225.39↑$0.17 (3.26%)5.215.4223.46K
2022-11-105.315.35↑$0.04 (0.75%)5.285.4021.47K
2022-11-095.235.20↓$0.03 (-0.57%)5.165.293.88K
2022-11-085.405.34↓$0.06 (-1.11%)5.165.4754.08K
2022-11-075.425.46↑$0.04 (0.74%)5.255.4711.49K
2022-11-045.305.58↑$0.28 (5.28%)5.255.588.78K
2022-11-035.295.29↑$0.00 (0.00%)5.295.29163
2022-11-025.255.30↑$0.05 (0.95%)5.255.303.91K
2022-11-015.395.30↓$0.09 (-1.67%)5.235.5112.03K
2022-10-315.305.58↑$0.28 (5.28%)5.165.586.13K
2022-10-285.265.22↓$0.04 (-0.71%)5.125.509.92K
2022-10-275.355.22↓$0.13 (-2.43%)5.225.353.52K
2022-10-265.505.30↓$0.20 (-3.64%)5.295.506.49K
2022-10-255.495.47↓$0.02 (-0.40%)5.385.505.35K
2022-10-245.535.49↓$0.04 (-0.72%)5.375.5314.54K
2022-10-215.995.58↓$0.41 (-6.84%)5.525.998.72K
2022-10-205.995.54↓$0.45 (-7.51%)5.485.9930.62K
2022-10-195.625.49↓$0.13 (-2.31%)5.385.759.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.