Skip to main content

Alpine Summit Energy Partners, Inc. - Class A Subordinate Voting Shares (NQ: ALPS )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.02(+0.43%)
Feb 10, 2023 4.250 4.340 4.180 4.282 22,473 +0.03(+0.74%)
Feb 09, 2023 4.200 4.300 4.200 4.250 25,887 -0.05(-1.16%)
Feb 08, 2023 4.250 4.350 4.229 4.300 26,703 +0.03(+0.70%)
Feb 07, 2023 4.250 4.280 4.240 4.270 14,163 +0.02(+0.47%)
Feb 06, 2023 4.500 4.500 4.210 4.250 35,229 +0.03(+0.71%)
Feb 03, 2023 4.220 4.270 4.220 4.220 5,702 -0.00(-0.12%)
Feb 02, 2023 4.250 4.250 4.200 4.225 8,075 +0.02(+0.60%)
Feb 01, 2023 4.400 4.430 4.200 4.200 29,842 -0.20(-4.55%)
Jan 31, 2023 4.430 4.440 4.400 4.400 4,350 -0.06(-1.35%)
Jan 30, 2023 4.480 4.480 4.460 4.460 3,037 -0.02(-0.45%)
Jan 27, 2023 4.500 4.500 4.480 4.480 2,557 -0.02(-0.44%)
Jan 26, 2023 4.600 4.600 4.470 4.500 5,472 -0.03(-0.55%)
Jan 24, 2023 4.525 132 -0.04(-0.98%)
Jan 23, 2023 4.630 4.900 4.370 4.570 59,068 +0.04(+0.94%)
Jan 20, 2023 5.000 5.000 4.444 4.527 125,342 -0.50(-9.99%)
Jan 19, 2023 5.080 5.081 4.780 5.030 31,144 -0.05(-0.98%)
Jan 18, 2023 5.250 5.250 5.080 5.080 11,086 -0.17(-3.24%)
Jan 17, 2023 5.237 5.250 5.180 5.250 9,122 +0.05(+0.96%)
Jan 13, 2023 5.220 5.300 5.200 5.200 8,182 -0.06(-1.06%)
Jan 12, 2023 5.180 5.270 5.180 5.256 1,334 -0.01(-0.27%)
Jan 11, 2023 5.146 5.300 5.130 5.270 11,267 +0.09(+1.73%)
Jan 10, 2023 5.190 5.210 5.170 5.180 4,817 -0.02(-0.38%)
Jan 09, 2023 5.203 5.207 5.180 5.200 5,634 +0.00(+0.00%)
Jan 06, 2023 5.200 5.240 5.140 5.200 3,077 -0.05(-0.95%)
Jan 05, 2023 5.135 5.250 5.135 5.250 3,159 +0.05(+0.96%)
Jan 04, 2023 5.100 5.220 5.100 5.200 1,759 +0.11(+2.16%)
Jan 03, 2023 5.160 5.160 5.090 5.090 2,963 +0.08(+1.58%)
Dec 30, 2022 5.197 5.197 5.000 5.011 43,828 -0.02(-0.38%)
Dec 29, 2022 5.050 5.080 5.000 5.030 17,070 -0.06(-1.18%)
Dec 28, 2022 5.230 5.240 5.000 5.090 11,492 -0.16(-3.05%)
Dec 27, 2022 5.390 5.390 5.240 5.250 2,242 +0.06(+1.16%)
Dec 23, 2022 5.160 5.220 5.160 5.190 4,824 +0.09(+1.84%)
Dec 22, 2022 5.210 5.210 5.080 5.096 16,187 -0.08(-1.62%)
Dec 21, 2022 5.180 5.190 5.145 5.180 3,008 -0.02(-0.29%)
Dec 20, 2022 5.160 5.195 5.060 5.195 24,510 -0.04(-0.86%)
Dec 19, 2022 5.160 5.315 5.160 5.240 13,219 -0.08(-1.50%)
Dec 16, 2022 5.290 5.350 5.160 5.320 15,467 +0.03(+0.57%)
Dec 15, 2022 5.270 5.290 5.140 5.290 3,241 -0.17(-3.11%)
Dec 14, 2022 5.500 5.500 5.290 5.460 32,624 +0.02(+0.37%)
Dec 13, 2022 5.260 5.440 5.140 5.440 14,493 +0.25(+4.82%)
Dec 12, 2022 5.520 5.520 5.113 5.190 9,541 -0.01(-0.19%)
Dec 09, 2022 5.200 5.200 5.190 5.200 3,726 +0.11(+2.16%)
Dec 08, 2022 5.270 5.350 5.070 5.090 43,351 +0.02(+0.39%)
Dec 07, 2022 5.300 5.300 5.070 5.070 3,543 -0.05(-0.98%)
Dec 06, 2022 5.210 5.385 5.120 5.120 2,450 -0.16(-3.03%)
Dec 05, 2022 5.560 5.560 5.280 5.280 15,113 -0.30(-5.38%)
Dec 02, 2022 5.200 5.580 5.200 5.580 7,123 +0.13(+2.39%)
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.