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 (%)
Dec 30, 2022 0.0550 0 -0.00(-8.33%)
Dec 29, 2022 0.0600 0.0600 0.0600 0.0600 5,400 +0.00(+9.09%)
Dec 28, 2022 0.0500 0.0550 0.0500 0.0550 48,068 +0.01(+22.22%)
Dec 23, 2022 0.0450 0 -0.01(-18.18%)
Dec 22, 2022 0.0500 0.0550 0.0400 0.0550 26,603 +0.00(+0.00%)
Dec 21, 2022 0.0500 0.0550 0.0500 0.0550 32,500 +0.00(+10.00%)
Dec 20, 2022 0.0600 0.0600 0.0450 0.0500 129,209 -0.01(-16.67%)
Dec 19, 2022 0.0500 0.0600 0.0450 0.0600 114,120 +0.01(+20.00%)
Dec 16, 2022 0.0500 0.0500 0.0450 0.0500 6,600 +0.00(+0.00%)
Dec 14, 2022 0.0500 0.0500 350 +0.00(+0.00%)
Dec 13, 2022 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Dec 12, 2022 0.0400 0.0500 0.0400 0.0500 60,000 +0.00(+0.00%)
Dec 09, 2022 0.0500 0.0500 0.0500 0.0500 23,970 +0.00(+0.00%)
Dec 08, 2022 0.0500 0.0500 0.0500 0.0500 20,100 +0.01(+11.11%)
Dec 07, 2022 0.0450 0.0450 0.0450 0.0450 22,511 -0.01(-18.18%)
Dec 06, 2022 0.0550 0.0550 0.0550 0.0550 49,490 +0.00(+0.00%)
Dec 05, 2022 0.0500 0.0550 0.0500 0.0550 100,300 +0.00(+10.00%)
Dec 02, 2022 0.0500 0.0500 0.0500 0.0500 12,600 +0.01(+11.11%)
Dec 01, 2022 0.0450 0.0450 0.0450 0.0450 17,017 -0.01(-10.00%)
Nov 29, 2022 0.0500 0.0500 20 +0.00(+0.00%)
Nov 28, 2022 0.0450 0.0500 0.0450 0.0500 100,175 +0.00(+0.00%)
Nov 24, 2022 0.0500 0.0500 393 +0.00(+0.00%)
Nov 23, 2022 0.0550 0.0550 0.0500 0.0500 6,000 -0.00(-9.09%)
Nov 22, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Nov 18, 2022 0.0500 566 -0.01(-16.67%)
Nov 17, 2022 0.0550 0.0600 0.0550 0.0600 3,586 +0.01(+20.00%)
Nov 16, 2022 0.0550 0.0550 0.0500 0.0500 14,786 -0.01(-16.67%)
Nov 15, 2022 0.0700 0.0700 0.0500 0.0600 8,498 -0.01(-14.29%)
Nov 11, 2022 0.0700 485 +0.01(+16.67%)
Nov 10, 2022 0.0500 0.0600 0.0450 0.0600 32,011 +0.01(+20.00%)
Nov 09, 2022 0.0550 0.0550 0.0450 0.0500 176,985 -0.02(-33.33%)
Nov 08, 2022 0.0750 0.0750 0.0750 0.0750 35,226 -0.01(-6.25%)
Nov 04, 2022 0.0800 647 +0.01(+23.08%)
Nov 03, 2022 0.0700 0.0700 0.0650 0.0650 32,000 -0.01(-18.75%)
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%)
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.