Skip to main content
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 )

N/A 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 +0.02(+0.43%)
Feb 10, 2023 4.250 4.340 4.180 4.282 22,473 +0.03(+0.74%)
Feb 09, 2023 4.200 4.300 4.200 4.250 25,887 -0.05(-1.16%)
Feb 08, 2023 4.250 4.350 4.229 4.300 26,703 +0.03(+0.70%)
Feb 07, 2023 4.250 4.280 4.240 4.270 14,163 +0.02(+0.47%)
Feb 06, 2023 4.500 4.500 4.210 4.250 35,229 +0.03(+0.71%)
Feb 03, 2023 4.220 4.270 4.220 4.220 5,702 -0.00(-0.12%)
Feb 02, 2023 4.250 4.250 4.200 4.225 8,075 +0.02(+0.60%)
Feb 01, 2023 4.400 4.430 4.200 4.200 29,842 -0.20(-4.55%)
Jan 31, 2023 4.430 4.440 4.400 4.400 4,350 -0.06(-1.35%)
Jan 30, 2023 4.480 4.480 4.460 4.460 3,037 -0.02(-0.45%)
Jan 27, 2023 4.500 4.500 4.480 4.480 2,557 -0.02(-0.44%)
Jan 26, 2023 4.600 4.600 4.470 4.500 5,472 -0.03(-0.55%)
Jan 24, 2023 4.525 132 -0.04(-0.98%)
Jan 23, 2023 4.630 4.900 4.370 4.570 59,068 +0.04(+0.94%)
Jan 20, 2023 5.000 5.000 4.444 4.527 125,342 -0.50(-9.99%)
Jan 19, 2023 5.080 5.081 4.780 5.030 31,144 -0.05(-0.98%)
Jan 18, 2023 5.250 5.250 5.080 5.080 11,086 -0.17(-3.24%)
Jan 17, 2023 5.237 5.250 5.180 5.250 9,122 +0.05(+0.96%)
Jan 13, 2023 5.220 5.300 5.200 5.200 8,182 -0.06(-1.06%)
Jan 12, 2023 5.180 5.270 5.180 5.256 1,334 -0.01(-0.27%)
Jan 11, 2023 5.146 5.300 5.130 5.270 11,267 +0.09(+1.73%)
Jan 10, 2023 5.190 5.210 5.170 5.180 4,817 -0.02(-0.38%)
Jan 09, 2023 5.203 5.207 5.180 5.200 5,634 +0.00(+0.00%)
Jan 06, 2023 5.200 5.240 5.140 5.200 3,077 -0.05(-0.95%)
Jan 05, 2023 5.135 5.250 5.135 5.250 3,159 +0.05(+0.96%)
Jan 04, 2023 5.100 5.220 5.100 5.200 1,759 +0.11(+2.16%)
Jan 03, 2023 5.160 5.160 5.090 5.090 2,963 +0.08(+1.58%)
Dec 30, 2022 5.197 5.197 5.000 5.011 43,828 -0.02(-0.38%)
Dec 29, 2022 5.050 5.080 5.000 5.030 17,070 -0.06(-1.18%)
Dec 28, 2022 5.230 5.240 5.000 5.090 11,492 -0.16(-3.05%)
Dec 27, 2022 5.390 5.390 5.240 5.250 2,242 +0.06(+1.16%)
Dec 23, 2022 5.160 5.220 5.160 5.190 4,824 +0.09(+1.84%)
Dec 22, 2022 5.210 5.210 5.080 5.096 16,187 -0.08(-1.62%)
Dec 21, 2022 5.180 5.190 5.145 5.180 3,008 -0.02(-0.29%)
Dec 20, 2022 5.160 5.195 5.060 5.195 24,510 -0.04(-0.86%)
Dec 19, 2022 5.160 5.315 5.160 5.240 13,219 -0.08(-1.50%)
Dec 16, 2022 5.290 5.350 5.160 5.320 15,467 +0.03(+0.57%)
Dec 15, 2022 5.270 5.290 5.140 5.290 3,241 -0.17(-3.11%)
Dec 14, 2022 5.500 5.500 5.290 5.460 32,624 +0.02(+0.37%)
Dec 13, 2022 5.260 5.440 5.140 5.440 14,493 +0.25(+4.82%)
Dec 12, 2022 5.520 5.520 5.113 5.190 9,541 -0.01(-0.19%)
Dec 09, 2022 5.200 5.200 5.190 5.200 3,726 +0.11(+2.16%)
Dec 08, 2022 5.270 5.350 5.070 5.090 43,351 +0.02(+0.39%)
Dec 07, 2022 5.300 5.300 5.070 5.070 3,543 -0.05(-0.98%)
Dec 06, 2022 5.210 5.385 5.120 5.120 2,450 -0.16(-3.03%)
Dec 05, 2022 5.560 5.560 5.280 5.280 15,113 -0.30(-5.38%)
Dec 02, 2022 5.200 5.580 5.200 5.580 7,123 +0.13(+2.39%)
Dec 01, 2022 5.460 5.460 5.429 5.450 9,509 +0.08(+1.49%)
Nov 30, 2022 5.460 5.470 5.370 5.370 5,269 -0.09(-1.65%)
Nov 29, 2022 5.470 5.490 5.420 5.460 4,750 -0.01(-0.18%)
Nov 28, 2022 5.300 5.550 5.300 5.470 3,387 -0.05(-0.91%)
Nov 25, 2022 5.580 5.580 5.420 5.520 8,467 +0.09(+1.66%)
Nov 23, 2022 5.380 5.440 5.340 5.430 9,332 +0.09(+1.69%)
Nov 22, 2022 5.180 5.340 5.180 5.340 3,191 +0.09(+1.71%)
Nov 21, 2022 5.470 5.470 5.200 5.250 5,336 -0.08(-1.50%)
Nov 18, 2022 5.500 5.500 5.270 5.330 17,633 -0.13(-2.38%)
Nov 17, 2022 5.460 5.470 5.330 5.460 4,778 -0.06(-1.13%)
Nov 16, 2022 5.470 5.540 5.467 5.522 1,162 -0.05(-0.85%)
Nov 15, 2022 5.570 5.570 5.570 5.570 489 +0.05(+0.90%)
Nov 14, 2022 5.410 5.520 5.360 5.520 8,530 +0.13(+2.41%)
Nov 11, 2022 5.220 5.420 5.210 5.390 23,461 +0.04(+0.75%)
Nov 10, 2022 5.310 5.400 5.280 5.350 21,466 +0.15(+2.88%)
Nov 09, 2022 5.230 5.255 5.160 5.200 3,883 -0.14(-2.62%)
Nov 08, 2022 5.400 5.470 5.160 5.340 54,091 -0.12(-2.20%)
Nov 07, 2022 5.420 5.470 5.250 5.460 11,486 -0.12(-2.15%)
Nov 04, 2022 5.300 5.580 5.250 5.580 8,775 +0.29(+5.48%)
Nov 03, 2022 5.290 5.290 5.290 5.290 163 -0.01(-0.19%)
Nov 02, 2022 5.250 5.300 5.250 5.300 3,911 +0.00(+0.00%)
Nov 01, 2022 5.390 5.515 5.220 5.300 12,031 -0.28(-5.02%)
Oct 31, 2022 5.300 5.580 5.160 5.580 6,125 +0.36(+6.90%)
Oct 28, 2022 5.257 5.257 5.117 5.220 9,925 -0.00(-0.00%)
Oct 27, 2022 5.350 5.350 5.220 5.220 3,524 -0.08(-1.51%)
Oct 26, 2022 5.500 5.500 5.290 5.300 6,499 -0.17(-3.07%)
Oct 25, 2022 5.490 5.500 5.380 5.468 5,353 -0.02(-0.40%)
Oct 24, 2022 5.530 5.530 5.370 5.490 14,535 -0.09(-1.61%)
Oct 21, 2022 5.990 5.990 5.430 5.580 8,715 +0.09(+1.64%)
Oct 20, 2022 5.990 5.990 5.450 5.490 30,621 +0.06(+1.10%)
Oct 19, 2022 5.620 5.620 5.380 5.430 9,340 +0.10(+1.88%)
Oct 18, 2022 5.350 5.350 5.225 5.330 33,899 +0.02(+0.37%)
Oct 17, 2022 5.320 5.384 5.300 5.310 3,854 -0.09(-1.67%)
Oct 14, 2022 5.490 5.490 5.400 5.400 3,064 -0.05(-0.92%)
Oct 13, 2022 5.450 5.460 5.346 5.450 11,163 -0.07(-1.27%)
Oct 12, 2022 5.490 5.570 5.480 5.520 13,338 -0.05(-0.90%)
Oct 11, 2022 6.040 6.040 5.340 5.570 24,867 -0.41(-6.86%)
Oct 10, 2022 6.060 6.180 5.620 5.980 6,299 +0.32(+5.65%)
Oct 07, 2022 5.570 5.710 5.570 5.660 27,555 +0.05(+0.89%)
Oct 06, 2022 5.550 5.640 5.480 5.610 125,114 -0.17(-2.86%)
Oct 05, 2022 5.690 5.820 5.368 5.775 61,317 +0.36(+6.55%)
Oct 04, 2022 5.340 5.450 5.340 5.420 16,550 +0.08(+1.50%)
Oct 03, 2022 5.010 5.373 4.950 5.340 14,721 +0.24(+4.71%)
Sep 30, 2022 5.000 5.210 4.827 5.100 30,560 -0.32(-5.90%)
Sep 29, 2022 5.880 5.880 5.070 5.420 291,340 -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.