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 (%)
Apr 28, 2023 0.0500 0.0800 0.0500 0.0800 5,613 +0.02(+33.33%)
Apr 27, 2023 0.0600 0.0600 0.0600 0.0600 32,500 -0.02(-25.00%)
Apr 25, 2023 0.0800 0.0800 0 +0.02(+33.33%)
Apr 21, 2023 0.0600 0 -0.02(-25.00%)
Apr 19, 2023 0.0800 0.0800 330 +0.00(+0.00%)
Apr 17, 2023 0.0800 0.0800 0 +0.01(+6.67%)
Apr 14, 2023 0.0800 0.0800 0.0650 0.0750 194,200 -0.01(-11.76%)
Apr 13, 2023 0.0850 0.0850 0.0800 0.0850 11,571 +0.00(+0.00%)
Apr 12, 2023 0.0850 0.0850 0.0850 0.0850 11,000 -0.01(-10.53%)
Apr 10, 2023 0.0950 0.0950 0 +0.00(+0.00%)
Apr 06, 2023 0.0950 0 +0.00(+0.00%)
Apr 05, 2023 0.0800 0.0950 0.0800 0.0950 2,740 -0.01(-5.00%)
Mar 31, 2023 0.0900 0.1000 0 +0.01(+17.65%)
Mar 29, 2023 0.0850 0.0850 0 -0.01(-10.53%)
Mar 28, 2023 0.0850 0.0950 0.0850 0.0950 29,268 -0.01(-5.00%)
Mar 27, 2023 0.0950 0.1000 0.0900 0.1000 68,500 +0.00(+0.00%)
Mar 24, 2023 0.1000 0.1000 0.1000 0.1000 7,308 +0.01(+5.26%)
Mar 23, 2023 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Mar 22, 2023 0.0950 0.0950 0.0950 0.0950 4,353 +0.00(+0.00%)
Mar 21, 2023 0.0900 0.0950 0.0900 0.0950 75,000 +0.01(+18.75%)
Mar 20, 2023 0.0900 0.0900 0.0800 0.0800 48,000 -0.01(-11.11%)
Mar 17, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Mar 15, 2023 0.0900 375 +0.00(+0.00%)
Mar 14, 2023 0.0800 0.0900 0.0800 0.0900 33,013 +0.00(+0.00%)
Mar 07, 2023 0.0900 5 +0.00(+0.00%)
Mar 06, 2023 0.0900 0.0900 0.0900 0.0900 40,346 +0.00(+0.00%)
Mar 03, 2023 0.0900 0.0900 0.0900 0.0900 2,655 +0.00(+5.88%)
Feb 28, 2023 0.0850 0.0850 799 -0.00(-5.56%)
Feb 27, 2023 0.0950 0.0950 0.0900 0.0900 177,536 -0.01(-10.00%)
Feb 24, 2023 0.1000 0.1000 0.1000 0.1000 75,667 +0.00(+0.00%)
Feb 23, 2023 0.1100 0.1100 0.1000 0.1000 63,883 -0.00(-4.76%)
Feb 22, 2023 0.1100 0.1100 0.1050 0.1050 21,500 -0.01(-4.55%)
Feb 21, 2023 0.1050 0.1100 0.1050 0.1100 6,310 +0.00(+0.00%)
Feb 17, 2023 0.1100 0 +0.00(+0.00%)
Feb 16, 2023 0.1100 0.1150 0.1100 0.1100 8,336 -0.01(-8.33%)
Feb 15, 2023 0.1200 0.1200 0.1200 0.1200 1,775 +0.01(+9.09%)
Feb 14, 2023 0.1100 0.1100 0.1100 0.1100 79,000 +0.01(+4.76%)
Feb 13, 2023 0.1050 0.1050 0.1050 0.1050 3,896 +0.00(+5.00%)
Feb 10, 2023 0.1000 0.1000 0.1000 0.1000 2,110 -0.00(-4.76%)
Feb 09, 2023 0.1150 0.1150 0.1050 0.1050 54,730 +0.00(+0.00%)
Feb 08, 2023 0.1100 0.1100 0.1050 0.1050 71,500 +0.00(+0.00%)
Feb 07, 2023 0.1000 0.1100 0.1000 0.1050 54,100 -0.01(-4.55%)
Feb 06, 2023 0.1050 0.1100 0.1050 0.1100 5,001 +0.02(+22.22%)
Feb 03, 2023 0.1000 0.1100 0.0900 0.0900 248,000 -0.01(-5.26%)
Feb 02, 2023 0.0950 0.1000 0.0950 0.0950 26,000 +0.00(+0.00%)
Feb 01, 2023 0.0950 0.0950 0.0950 0.0950 32,684 +0.00(+0.00%)
Jan 31, 2023 0.1000 0.1000 0.0950 0.0950 97,503 +0.00(+0.00%)
Jan 30, 2023 0.0950 0.0950 0.0900 0.0950 135,230 +0.01(+5.56%)
Jan 27, 2023 0.0700 0.0900 0.0700 0.0900 324,050 +0.01(+20.00%)
Jan 26, 2023 0.0750 0.0750 0.0750 0.0750 75,500 -0.01(-6.25%)
Jan 24, 2023 0.0800 0.0800 210 +0.00(+0.00%)
Jan 23, 2023 0.0800 0.0800 0.0800 0.0800 3,155 +0.00(+0.00%)
Jan 20, 2023 0.0800 0.0800 0.0800 0.0800 20,720 +0.00(+0.00%)
Jan 18, 2023 0.0800 0.0800 2 +0.00(+0.00%)
Jan 17, 2023 0.0850 0.0850 0.0800 0.0800 73,237 +0.01(+6.67%)
Jan 16, 2023 0.0800 0.0800 0.0750 0.0750 12,755 +0.00(+7.14%)
Jan 13, 2023 0.0600 0.0700 0.0600 0.0700 233,765 +0.01(+16.67%)
Jan 12, 2023 0.0550 0.0600 0.0550 0.0600 39,000 +0.00(+9.09%)
Jan 11, 2023 0.0550 0.0550 0.0550 0.0550 17,012 +0.00(+10.00%)
Jan 10, 2023 0.0500 0.0500 0.0500 0.0500 7,111 -0.00(-9.09%)
Jan 09, 2023 0.0600 0.0600 0.0500 0.0550 55,335 -0.00(-8.33%)
Jan 06, 2023 0.0600 0.0600 0.0600 0.0600 3,295 +0.00(+9.09%)
Jan 05, 2023 0.0650 0.0650 0.0550 0.0550 3,295 +0.00(+0.00%)
Jan 04, 2023 0.0450 0.0550 0.0450 0.0550 2,000 +0.00(+0.00%)
Jan 03, 2023 0.0550 0.0550 0.0550 0.0550 1,321 +0.00(+0.00%)
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%)
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%)
Aug 02, 2022 0.1000 0.1000 0.1000 0.1000 2,752 -0.00(-4.76%)
Jul 29, 2022 0.1050 0 +0.00(+5.00%)
Jul 28, 2022 0.0950 0.1000 0.0950 0.1000 38,158 +0.00(+0.00%)
Jul 27, 2022 0.1000 0.1000 0.1000 0.1000 23,155 +0.01(+11.11%)
Jul 26, 2022 0.0900 0.0900 0.0900 0.0900 1,897 -0.01(-10.00%)
Jul 25, 2022 0.0900 0.1000 0.0900 0.1000 13,500 +0.00(+0.00%)
Jul 22, 2022 0.1050 0.1050 0.1000 0.1000 3,500 +0.00(+0.00%)
Jul 21, 2022 0.1000 0.1100 0.0800 0.1000 213,831 +0.00(+0.00%)
Jul 20, 2022 0.0900 0.1000 0.0900 0.1000 24,284 +0.00(+0.00%)
Jul 19, 2022 0.0900 0.1000 0.0900 0.1000 49,050 +0.00(+0.00%)
Jul 18, 2022 0.1000 0.1000 0.1000 0.1000 15,615 +0.00(+0.00%)
Jul 15, 2022 0.0900 0.1000 0.0900 0.1000 14,900 +0.01(+11.11%)
Jul 14, 2022 0.1000 0.1000 0.0900 0.0900 9,004 -0.01(-10.00%)
Jul 13, 2022 0.1000 0.1000 0.1000 0.1000 23,167 +0.00(+0.00%)
Jul 12, 2022 0.0950 0.1000 0.0950 0.1000 53,365 -0.00(-4.76%)
Jul 11, 2022 0.1000 0.1050 0.0950 0.1050 124,917 +0.01(+10.53%)
Jul 08, 2022 0.0850 0.1000 0.0850 0.0950 320,129 -0.01(-9.52%)
Jul 07, 2022 0.1050 0.1100 0.1050 0.1050 53,850 +0.00(+5.00%)
Jul 06, 2022 0.1000 0.1000 0.1000 0.1000 44,735 -0.01(-9.09%)
Jul 05, 2022 0.1000 0.1100 0.1000 0.1100 61,350 +0.01(+4.76%)
Jul 04, 2022 0.0950 0.1100 0.0950 0.1050 52,093 +0.00(+0.00%)
Jun 30, 2022 0.1050 0 -0.01(-12.50%)
Jun 29, 2022 0.1200 0.1200 0.1200 0.1200 1,000 -0.02(-11.11%)
Jun 28, 2022 0.1350 0.1350 0.1350 0.1350 15,100 -0.01(-3.57%)
Jun 27, 2022 0.1400 0.1400 0.1400 0.1400 9,500 +0.00(+0.00%)
Jun 24, 2022 0.1400 0.1400 0.1400 0.1400 47,729 +0.00(+0.00%)
Jun 23, 2022 0.1300 0.1400 0.1100 0.1400 20,804 +0.01(+7.69%)
Jun 22, 2022 0.1300 0.1300 0.1300 0.1300 16,700 +0.01(+8.33%)
Jun 21, 2022 0.1250 0.1250 0.1200 0.1200 19,120 -0.01(-7.69%)
Jun 20, 2022 0.1350 0.1400 0.1300 0.1300 69,440 -0.01(-3.70%)
Jun 17, 2022 0.1350 0.1350 0.1200 0.1350 6,686 +0.00(+0.00%)
Jun 16, 2022 0.1300 0.1350 0.1200 0.1350 112,002 -0.01(-10.00%)
Jun 15, 2022 0.1200 0.1500 0.1200 0.1500 22,585 +0.03(+25.00%)
Jun 14, 2022 0.1200 0.1250 0.1200 0.1200 59,100 +0.00(+0.00%)
Jun 13, 2022 0.1500 0.1500 0.1200 0.1200 134,470 -0.04(-22.58%)
Jun 10, 2022 0.1350 0.1550 0.1200 0.1550 111,587 +0.02(+14.81%)
Jun 09, 2022 0.1700 0.1700 0.1350 0.1350 5,000 -0.02(-15.62%)
Jun 08, 2022 0.1600 0.1600 0.1600 0.1600 1,625 -0.01(-3.03%)
Jun 07, 2022 0.1750 0.1900 0.1650 0.1650 5,000 -0.01(-5.71%)
Jun 06, 2022 0.2000 0.2000 0.1600 0.1750 72,907 -0.03(-12.50%)
Jun 03, 2022 0.1800 0.2000 0.1800 0.2000 152,854 +0.02(+11.11%)
Jun 02, 2022 0.1450 0.1800 0.1450 0.1800 158,201 +0.01(+2.86%)
Jun 01, 2022 0.1450 0.1750 0.1400 0.1750 190,418 +0.01(+9.37%)
May 31, 2022 0.1550 0.1600 0.1550 0.1600 183,877 +0.00(+0.00%)
May 30, 2022 0.1500 0.1600 0.1500 0.1600 34,800 +0.02(+18.52%)
May 27, 2022 0.1100 0.1500 0.1100 0.1350 364,105 +0.03(+28.57%)
May 26, 2022 0.1100 0.1150 0.1000 0.1050 277,898 +0.01(+10.53%)
May 25, 2022 0.1350 0.1350 0.0950 0.0950 66,236 -0.04(-29.63%)
May 24, 2022 0.1350 0.1350 0.1300 0.1350 40,639 +0.02(+12.50%)
May 20, 2022 0.1200 0 +0.01(+9.09%)
May 19, 2022 0.1200 0.1200 0.1100 0.1100 31,416 -0.01(-8.33%)
May 18, 2022 0.1350 0.1350 0.1200 0.1200 107,297 -0.02(-11.11%)
May 17, 2022 0.1350 0.1350 0.1350 0.1350 284,682 +0.00(+0.00%)
May 16, 2022 0.1100 0.1500 0.1100 0.1350 198,390 +0.03(+22.73%)
May 13, 2022 0.1150 0.1150 0.0900 0.1100 342,400 +0.01(+10.00%)
May 12, 2022 0.1250 0.1250 0.1000 0.1000 9,660 -0.00(-4.76%)
May 11, 2022 0.1250 0.1250 0.1050 0.1050 16,983 -0.03(-22.22%)
May 10, 2022 0.1100 0.1350 0.1100 0.1350 130,001 +0.01(+8.00%)
May 09, 2022 0.1350 0.1350 0.1250 0.1250 128,537 -0.01(-7.41%)
May 06, 2022 0.1350 0.1400 0.1300 0.1350 134,824 +0.01(+3.85%)
May 05, 2022 0.1350 0.1350 0.1200 0.1300 236,705 -0.02(-13.33%)
May 04, 2022 0.1500 0.1500 0.1250 0.1500 695,516 +0.01(+7.14%)
May 03, 2022 0.1050 0.1850 0.1050 0.1400 141,665 -0.04(-24.32%)
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.