Alpine Summit Energy Partners Inc (ALPS) Historical Stock Data

0.14 ↑0.12 (619.50%)

As of July 20, 2023, 2:45pm EST.

Historical Data

In the past 30 trading days, ALPS is up 0.70% a day on average. There have been 15 days where Alpine Summit Energy Partners Inc closed green and 15 days where ALPS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-09-15	0.02	0.02	↑$0.00 (25.00%)	0.02	0.02	17.73K
2023-09-08	0.03	0.02	↓$0.00 (-15.87%)	0.02	0.03	20.91K
2023-09-01	0.03	0.03	↑$0.00 (0.00%)	0.03	0.03	12.78K
2023-08-25	0.02	0.03	↑$0.00 (18.48%)	0.02	0.03	5.51K
2023-08-18	0.03	0.04	↑$0.01 (23.33%)	0.02	0.04	133.53K
2023-08-11	0.04	0.04	↑$0.00 (0.50%)	0.04	0.04	9.75K
2023-08-04	0.05	0.04	↓$0.01 (-12.00%)	0.04	0.05	152.58K
2023-07-28	0.03	0.04	↑$0.00 (5.42%)	0.03	0.05	110.52K
2023-07-21	0.10	0.12	↑$0.02 (18.00%)	0.06	0.13	1.56M
2023-07-19	0.18	0.18	↓$0.00 (-0.88%)	0.17	0.19	742.55K
2023-07-18	0.22	0.20	↓$0.03 (-12.28%)	0.19	0.22	0.93M
2023-07-17	0.24	0.24	↓$0.00 (-0.84%)	0.23	0.25	403.78K
2023-07-14	0.25	0.24	↓$0.02 (-7.58%)	0.23	0.26	328.97K
2023-07-13	0.24	0.26	↑$0.02 (6.67%)	0.24	0.26	726.66K
2023-07-12	0.27	0.25	↓$0.02 (-6.99%)	0.24	0.27	1.04M
2023-07-11	0.27	0.28	↑$0.01 (3.70%)	0.24	0.29	1.86M
2023-07-10	0.27	0.27	↓$0.00 (-0.30%)	0.26	0.28	868.80K
2023-07-07	0.25	0.27	↑$0.02 (8.60%)	0.23	0.28	3.24M
2023-07-06	0.54	0.29	↓$0.25 (-46.71%)	0.28	0.55	3.32M
2023-07-05	0.59	0.56	↓$0.03 (-4.53%)	0.55	0.63	564.58K
2023-07-03	0.61	0.61	↑$0.00 (0.00%)	0.60	0.65	199.51K
2023-06-30	0.62	0.60	↓$0.02 (-3.23%)	0.57	0.67	462.80K
2023-06-28	0.68	0.65	↓$0.03 (-4.72%)	0.63	0.68	236.14K
2023-06-27	0.70	0.69	↓$0.01 (-1.43%)	0.64	0.72	334.95K
2023-06-26	0.63	0.69	↑$0.06 (9.52%)	0.61	0.72	837.31K
2023-06-23	0.67	0.64	↓$0.03 (-4.34%)	0.62	0.67	224.01K
2023-06-22	0.63	0.67	↑$0.03 (5.47%)	0.62	0.67	383.06K
2023-06-21	0.74	0.73	↓$0.01 (-1.64%)	0.68	0.74	433.66K
2023-06-20	0.66	0.73	↑$0.07 (10.68%)	0.62	0.78	1.04M
2023-06-16	0.61	0.66	↑$0.06 (9.09%)	0.60	0.82	2.29M