Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Metaverse Technologies Inc (CSE: ALPA )

0.1700 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Oct 31, 2022 0.0800 0.0800 391 +0.02(+33.33%)
Oct 28, 2022 0.0600 0.0600 0.0600 0.0600 1,883 +0.00(+0.00%)
Oct 27, 2022 0.0550 0.0600 0.0550 0.0600 22,000 +0.01(+33.33%)
Oct 26, 2022 0.0650 0.0650 0.0450 0.0450 286,654 -0.01(-18.18%)
Oct 25, 2022 0.0550 0.0550 0.0550 0.0550 7,000 -0.02(-21.43%)
Oct 24, 2022 0.0700 0.0700 0.0700 0.0700 36,000 +0.01(+16.67%)
Oct 21, 2022 0.0550 0.0700 0.0500 0.0600 286,015 +0.01(+20.00%)
Oct 20, 2022 0.0500 0.0500 0.0500 0.0500 87,100 +0.01(+11.11%)
Oct 19, 2022 0.0500 0.0500 0.0450 0.0450 171,000 -0.01(-10.00%)
Oct 18, 2022 0.0500 0.0500 0.0500 0.0500 20,055 +0.00(+0.00%)
Oct 17, 2022 0.0600 0.0650 0.0500 0.0500 259,853 -0.01(-23.08%)
Oct 14, 2022 0.0800 0.0800 0.0650 0.0650 148,543 -0.01(-18.75%)
Oct 12, 2022 0.0800 0.0800 413 -0.01(-5.88%)
Oct 07, 2022 0.0850 1,134 -0.01(-10.53%)
Oct 06, 2022 0.0850 0.1000 0.0850 0.0950 45,013 +0.01(+11.76%)
Oct 05, 2022 0.0850 0.0850 0.0800 0.0850 139,200 +0.01(+6.25%)
Oct 04, 2022 0.0800 0.0800 0.0800 0.0800 30,440 +0.01(+14.29%)
Sep 30, 2022 0.0700 1,895 -0.01(-12.50%)
Sep 29, 2022 0.0850 0.0850 0.0700 0.0800 27,630 -0.01(-5.88%)
Sep 27, 2022 0.0850 0.0850 397 +0.00(+0.00%)
Sep 23, 2022 0.0850 52 +0.00(+0.00%)
Sep 22, 2022 0.0850 0.0850 0.0850 0.0850 2,206 +0.00(+0.00%)
Sep 21, 2022 0.0850 0.0850 0.0800 0.0850 26,320 -0.01(-10.53%)
Sep 19, 2022 0.0950 0.0950 338 +0.02(+35.71%)
Sep 16, 2022 0.0700 0.0700 0.0700 0.0700 3,100 -0.01(-12.50%)
Sep 14, 2022 0.0800 0.0800 250 +0.00(+0.00%)
Sep 13, 2022 0.0900 0.0900 0.0800 0.0800 15,260 +0.00(+0.00%)
Sep 12, 2022 0.0850 0.0850 0.0800 0.0800 39,000 -0.01(-15.79%)
Sep 09, 2022 0.0950 0.0950 0.0950 0.0950 1,380 -0.01(-5.00%)
Sep 08, 2022 0.0850 0.1000 0.0850 0.1000 4,350 +0.01(+5.26%)
Sep 07, 2022 0.0950 0.0950 0.0950 0.0950 2,885 +0.00(+0.00%)
Sep 06, 2022 0.1050 0.1050 0.0900 0.0950 37,020 -0.01(-5.00%)
Sep 02, 2022 0.1000 0 +0.01(+11.11%)
Sep 01, 2022 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Aug 31, 2022 0.0950 0.0950 0.0950 0.0950 9,860 +0.01(+5.56%)
Aug 30, 2022 0.0900 0.0900 0.0900 0.0900 3,132 +0.00(+0.00%)
Aug 26, 2022 0.0900 660 -0.01(-5.26%)
Aug 25, 2022 0.0950 0.0950 0.0900 0.0950 43,311 +0.00(+0.00%)
Aug 24, 2022 0.0950 0.0950 0.0950 0.0950 3,001 +0.00(+0.00%)
Aug 23, 2022 0.1000 0.1000 0.0950 0.0950 7,000 +0.00(+0.00%)
Aug 22, 2022 0.0950 0.0950 0.0950 0.0950 4,158 +0.00(+0.00%)
Aug 19, 2022 0.0950 0.0950 0.0950 0.0950 3,505 +0.01(+5.56%)
Aug 16, 2022 0.0900 0.0900 721 -0.01(-10.00%)
Aug 15, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Aug 12, 2022 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 11, 2022 0.0950 0.1000 0.0950 0.1000 21,037 -0.00(-4.76%)
Aug 10, 2022 0.1050 0.1050 0.1000 0.1050 7,060 +0.00(+5.00%)
Aug 08, 2022 0.1000 0.1000 350 +0.00(+0.00%)
Aug 05, 2022 0.1000 0.1000 0.1000 0.1000 1,083 +0.00(+0.00%)
Aug 04, 2022 0.1000 0.1000 0.1000 0.1000 2,567 +0.00(+0.00%)
Aug 03, 2022 0.1050 0.1050 0.1000 0.1000 3,250 +0.00(+0.00%)
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.