Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jan 03, 2023 5.091 5.091 5.022 5.022 3,002 +0.08(+1.58%)
Dec 30, 2022 5.128 5.128 4.933 4.944 44,419 -0.02(-0.38%)
Dec 29, 2022 4.983 5.012 4.933 4.963 17,300 -0.06(-1.18%)
Dec 28, 2022 5.160 5.170 4.933 5.022 11,646 -0.16(-3.05%)
Dec 27, 2022 5.318 5.318 5.170 5.180 2,272 +0.06(+1.16%)
Dec 23, 2022 5.091 5.151 5.091 5.121 4,889 +0.09(+1.84%)
Dec 22, 2022 5.141 5.141 5.012 5.028 16,405 -0.08(-1.62%)
Dec 21, 2022 5.111 5.121 5.077 5.111 3,048 -0.01(-0.29%)
Dec 20, 2022 5.091 5.126 4.993 5.126 24,840 -0.04(-0.86%)
Dec 19, 2022 5.091 5.244 5.091 5.170 13,397 -0.08(-1.50%)
Dec 16, 2022 5.220 5.279 5.091 5.249 15,675 +0.03(+0.57%)
Dec 15, 2022 5.200 5.220 5.072 5.220 3,284 -0.14(-2.58%)
Dec 14, 2022 5.397 5.397 5.191 5.358 33,246 +0.02(+0.37%)
Dec 13, 2022 5.161 5.338 5.044 5.338 14,769 +0.25(+4.82%)
Dec 12, 2022 5.417 5.417 5.017 5.093 9,723 -0.01(-0.19%)
Dec 09, 2022 5.103 5.103 5.093 5.103 3,797 +0.11(+2.16%)
Dec 08, 2022 5.171 5.250 4.975 4.995 44,178 +0.02(+0.39%)
Dec 07, 2022 5.201 5.201 4.975 4.975 3,610 -0.05(-0.98%)
Dec 06, 2022 5.112 5.284 5.024 5.024 2,496 -0.16(-3.03%)
Dec 05, 2022 5.456 5.456 5.181 5.181 15,401 -0.29(-5.38%)
Dec 02, 2022 5.103 5.476 5.103 5.476 7,258 +0.13(+2.39%)
Dec 01, 2022 5.358 5.358 5.327 5.348 9,690 +0.08(+1.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.