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 (%)
Aug 31, 2021 0.3300 0.3300 0.3150 0.3150 38,207 -0.02(-4.55%)
Aug 30, 2021 0.3000 0.3300 0.3000 0.3300 116,500 +0.02(+4.76%)
Aug 27, 2021 0.3100 0.3150 0.3000 0.3150 47,300 +0.01(+3.28%)
Aug 26, 2021 0.3100 0.3100 0.3000 0.3050 25,000 +0.01(+1.67%)
Aug 25, 2021 0.3000 0.3000 0.2950 0.3000 155,100 +0.00(+0.00%)
Aug 24, 2021 0.2700 0.3000 0.2500 0.3000 165,280 +0.03(+11.11%)
Aug 23, 2021 0.2700 0.2700 0.2700 0.2700 750 +0.00(+0.00%)
Aug 20, 2021 0.2650 0.2700 0.2500 0.2700 64,001 +0.01(+3.85%)
Aug 19, 2021 0.2450 0.2700 0.2450 0.2600 26,250 +0.03(+13.04%)
Aug 18, 2021 0.2300 0.2350 0.2300 0.2300 9,715 -0.02(-8.00%)
Aug 17, 2021 0.2950 0.2950 0.2350 0.2500 152,638 -0.04(-13.79%)
Aug 16, 2021 0.2900 0.2950 0.2900 0.2900 67,509 +0.00(+0.00%)
Aug 13, 2021 0.2500 0.2900 0.2500 0.2900 26,305 -0.01(-1.69%)
Aug 12, 2021 0.3000 0.3200 0.2500 0.2950 93,056 -0.01(-3.28%)
Aug 11, 2021 0.3500 0.3500 0.3050 0.3050 184,309 -0.04(-12.86%)
Aug 10, 2021 0.3500 0.3500 0.3500 0.3500 53,317 -0.04(-10.26%)
Aug 09, 2021 0.4000 0.4000 0.3400 0.3900 88,597 +0.01(+2.63%)
Aug 06, 2021 0.4000 0.4000 0.3800 0.3800 58,685 -0.01(-2.56%)
Aug 05, 2021 0.4000 0.4000 0.3800 0.3900 48,678 -0.01(-2.50%)
Aug 04, 2021 0.4000 0.4500 0.3750 0.4000 145,861 +0.00(+0.00%)
Aug 03, 2021 0.4000 0.4000 0.4000 0.4000 14,076 +0.01(+2.56%)
Jul 30, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 29, 2021 0.3850 0.3900 0.3850 0.3900 9,710 +0.01(+2.63%)
Jul 28, 2021 0.3550 0.3800 0.3500 0.3800 10,907 -0.01(-1.30%)
Jul 27, 2021 0.3550 0.3850 0.3550 0.3850 5,490 -0.02(-3.75%)
Jul 26, 2021 0.4000 0.4300 0.3900 0.4000 329,162 +0.05(+12.68%)
Jul 23, 2021 0.3550 0.4000 0.3550 0.3550 25,895 -0.05(-11.25%)
Jul 22, 2021 0.4000 0.4000 0.3900 0.4000 50,744 +0.00(+0.00%)
Jul 21, 2021 0.4000 0.4000 0.4000 0.4000 2,688 -0.05(-11.11%)
Jul 20, 2021 0.5000 0.5000 0.4000 0.4500 37,278 -0.03(-6.25%)
Jul 19, 2021 0.5000 0.5000 0.4800 0.4800 3,310 -0.02(-4.00%)
Jul 16, 2021 0.5300 0.5300 0.5000 0.5000 13,500 -0.04(-7.41%)
Jul 15, 2021 0.6100 0.6100 0.5000 0.5400 86,643 -0.07(-11.48%)
Jul 14, 2021 0.6100 0.6100 0.6100 0.6100 16,785 +0.00(+0.00%)
Jul 13, 2021 0.6100 0.6100 0.6100 0.6100 7,105 +0.00(+0.00%)
Jul 12, 2021 0.6600 0.6600 0.6000 0.6100 54,501 -0.05(-7.58%)
Jul 09, 2021 0.6600 0.6600 0.6600 0.6600 13,000 +0.01(+1.54%)
Jul 08, 2021 0.6600 0.6600 0.6400 0.6500 15,100 -0.06(-8.45%)
Jul 06, 2021 0.7100 0.7100 0.7100 0.7100 100 +0.04(+5.97%)
Jul 05, 2021 0.7100 0.7100 0.6700 0.6700 20,500 +0.00(+0.00%)
Jul 02, 2021 0.7100 0.7200 0.6700 0.6700 42,785 -0.04(-5.63%)
Jun 30, 2021 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Jun 29, 2021 0.7900 0.7900 0.7200 0.7200 49,320 -0.08(-10.00%)
Jun 28, 2021 0.8000 0.8000 0.8000 0.8000 5,700 +0.00(+0.00%)
Jun 25, 2021 0.8000 0.8000 0.8000 0.8000 2,800 -0.03(-3.61%)
Jun 24, 2021 0.8800 0.8800 0.7500 0.8300 58,368 -0.05(-5.68%)
Jun 23, 2021 0.8700 0.8900 0.7800 0.8800 53,694 -0.02(-2.22%)
Jun 22, 2021 0.9000 0.9100 0.8700 0.9000 22,340 -0.01(-1.10%)
Jun 21, 2021 0.9000 0.9100 0.9000 0.9100 34,900 +0.01(+1.11%)
Jun 18, 2021 0.8800 0.9000 0.8800 0.9000 51,685 +0.03(+3.45%)
Jun 17, 2021 0.8800 0.9100 0.8600 0.8700 34,206 -0.03(-3.33%)
Jun 16, 2021 0.9300 0.9300 0.9000 0.9000 43,020 -0.02(-2.17%)
Jun 15, 2021 0.9100 0.9300 0.9100 0.9200 53,019 +0.01(+1.10%)
Jun 14, 2021 0.8900 0.9200 0.8900 0.9100 86,463 +0.01(+1.11%)
Jun 11, 2021 0.8800 0.9000 0.8700 0.9000 45,980 +0.03(+3.45%)
Jun 10, 2021 0.8700 0.8700 0.8700 0.8700 75,760 +0.00(+0.00%)
Jun 09, 2021 0.8500 0.8700 0.8500 0.8700 66,000 +0.01(+1.16%)
Jun 08, 2021 0.7900 0.8800 0.7900 0.8600 51,713 +0.06(+7.50%)
Jun 07, 2021 0.8500 0.8500 0.8000 0.8000 13,858 -0.05(-5.88%)
Jun 04, 2021 0.8500 0.8500 0.8500 0.8500 3,100 +0.00(+0.00%)
Jun 03, 2021 0.8600 0.8600 0.8000 0.8500 3,600 +0.00(+0.00%)
Jun 02, 2021 0.8300 0.8500 0.7900 0.8500 14,035 +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.