Skip to main content

Alpine Summit Energy Partners, Inc. - Class A Subordinate Voting Shares (NQ: ALPS )

0.6835 +0.0145 (+2.17%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.6700 0.6891 0.6500 0.6835 100,230 +0.01(+2.17%)
May 30, 2023 0.7000 0.7200 0.6400 0.6690 323,141 -0.02(-2.97%)
May 26, 2023 0.6806 0.7066 0.6700 0.6895 99,562 +0.02(+2.30%)
May 25, 2023 0.6800 0.6849 0.6500 0.6740 215,766 -0.01(-0.88%)
May 24, 2023 0.6800 0.6874 0.6527 0.6800 170,880 +0.02(+3.01%)
May 23, 2023 0.6800 0.7050 0.6600 0.6601 209,158 -0.03(-3.96%)
May 22, 2023 0.6800 0.7000 0.6600 0.6873 139,797 +0.03(+5.32%)
May 19, 2023 0.6700 0.6947 0.6401 0.6526 144,767 +0.01(+1.10%)
May 18, 2023 0.6300 0.6700 0.6300 0.6455 121,284 -0.00(-0.69%)
May 17, 2023 0.6900 0.6900 0.6400 0.6500 193,221 -0.03(-4.41%)
May 16, 2023 0.6900 0.7230 0.6620 0.6800 189,929 -0.00(-0.15%)
May 15, 2023 0.6900 0.7249 0.6601 0.6810 200,051 -0.04(-5.40%)
May 12, 2023 0.6700 0.7250 0.6300 0.7199 270,474 +0.08(+12.84%)
May 11, 2023 0.7853 0.8000 0.6129 0.6380 565,203 -0.18(-22.20%)
May 10, 2023 0.8500 0.8500 0.7828 0.8200 166,367 +0.01(+0.61%)
May 09, 2023 0.8200 0.8470 0.7999 0.8150 207,219 +0.00(+0.62%)
May 08, 2023 0.8484 0.8484 0.7400 0.8100 261,830 +0.08(+10.84%)
May 05, 2023 0.7160 0.8000 0.7039 0.7308 198,558 +0.03(+4.40%)
May 04, 2023 0.7100 0.7500 0.6900 0.7000 242,116 -0.04(-5.39%)
May 03, 2023 0.8000 0.8000 0.7303 0.7399 157,910 -0.04(-4.86%)
May 02, 2023 0.7800 0.8484 0.7400 0.7777 505,554 +0.01(+1.14%)
May 01, 2023 0.7900 0.8000 0.7401 0.7689 128,306 +0.01(+1.17%)
Apr 28, 2023 0.7900 0.8000 0.7400 0.7600 134,654 -0.03(-3.55%)
Apr 27, 2023 0.8000 0.8000 0.7200 0.7880 190,896 +0.08(+10.83%)
Apr 26, 2023 0.7500 0.7897 0.6901 0.7110 178,689 -0.05(-6.82%)
Apr 25, 2023 0.7900 0.8000 0.7101 0.7630 123,296 -0.01(-1.46%)
Apr 24, 2023 0.8100 0.8300 0.7500 0.7743 176,673 -0.00(-0.60%)
Apr 21, 2023 0.7800 0.7979 0.7490 0.7790 181,524 +0.03(+3.87%)
Apr 20, 2023 0.7500 0.7583 0.6595 0.7500 171,915 +0.03(+4.20%)
Apr 19, 2023 0.7900 0.7900 0.6600 0.7198 329,794 -0.07(-8.65%)
Apr 18, 2023 0.8700 0.8700 0.7359 0.7880 358,006 -0.05(-6.20%)
Apr 17, 2023 0.8903 0.9500 0.8401 0.8401 250,770 -0.02(-2.78%)
Apr 14, 2023 0.9500 1.000 0.8100 0.8641 341,307 -0.10(-10.54%)
Apr 13, 2023 1.250 1.250 0.8400 0.9659 478,778 -0.21(-18.14%)
Apr 12, 2023 1.300 1.340 1.050 1.180 861,920 +0.11(+10.28%)
Apr 11, 2023 0.7600 1.090 0.7000 1.070 1,194,803 +0.37(+53.71%)
Apr 10, 2023 0.7350 0.7500 0.6800 0.6961 184,186 +0.01(+1.27%)
Apr 06, 2023 0.7400 0.7400 0.6621 0.6874 148,611 +0.01(+1.69%)
Apr 05, 2023 0.6600 0.7200 0.6300 0.6760 241,481 +0.02(+2.42%)
Apr 04, 2023 0.6200 0.6877 0.6098 0.6600 248,269 +0.04(+6.80%)
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.