Skip to main content

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

4.250 +0.030 (+0.71%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.02(-0.46%)
Jan 12, 2023 5.149 5.238 5.149 5.224 1,342 -0.01(-0.27%)
Jan 11, 2023 5.115 5.268 5.099 5.238 11,334 +0.09(+1.73%)
Jan 10, 2023 5.159 5.179 5.139 5.149 4,846 -0.02(-0.38%)
Jan 09, 2023 5.172 5.175 5.149 5.169 5,667 +0.00(+0.00%)
Jan 06, 2023 5.169 5.209 5.109 5.169 3,095 -0.05(-0.95%)
Jan 05, 2023 5.104 5.219 5.104 5.219 3,178 +0.05(+0.96%)
Jan 04, 2023 5.069 5.189 5.069 5.169 1,769 +0.11(+2.16%)
Jan 03, 2023 5.129 5.129 5.059 5.059 2,980 +0.08(+1.58%)
Dec 30, 2022 5.166 5.166 4.970 4.981 44,092 -0.02(-0.38%)
Dec 29, 2022 5.020 5.050 4.970 5.000 17,172 -0.06(-1.18%)
Dec 28, 2022 5.199 5.209 4.970 5.059 11,561 -0.16(-3.05%)
Dec 27, 2022 5.358 5.358 5.209 5.219 2,255 +0.06(+1.16%)
Dec 23, 2022 5.129 5.189 5.129 5.159 4,853 +0.09(+1.84%)
Dec 22, 2022 5.179 5.179 5.050 5.065 16,284 -0.08(-1.62%)
Dec 21, 2022 5.149 5.159 5.114 5.149 3,026 -0.01(-0.29%)
Dec 20, 2022 5.129 5.164 5.030 5.164 24,657 -0.04(-0.86%)
Dec 19, 2022 5.129 5.283 5.129 5.209 13,298 -0.08(-1.50%)
Dec 16, 2022 5.258 5.318 5.129 5.288 15,560 +0.03(+0.57%)
Dec 15, 2022 5.238 5.258 5.109 5.258 3,260 -0.14(-2.58%)
Dec 14, 2022 5.437 5.437 5.229 5.397 33,002 +0.02(+0.37%)
Dec 13, 2022 5.200 5.378 5.081 5.378 14,660 +0.25(+4.82%)
Dec 12, 2022 5.457 5.457 5.055 5.131 9,651 -0.01(-0.19%)
Dec 09, 2022 5.140 5.140 5.131 5.140 3,769 +0.11(+2.16%)
Dec 08, 2022 5.210 5.289 5.012 5.032 43,853 +0.02(+0.39%)
Dec 07, 2022 5.239 5.239 5.012 5.012 3,584 -0.05(-0.98%)
Dec 06, 2022 5.150 5.323 5.061 5.061 2,478 -0.16(-3.03%)
Dec 05, 2022 5.496 5.496 5.220 5.220 15,288 -0.30(-5.38%)
Dec 02, 2022 5.140 5.516 5.140 5.516 7,205 +0.13(+2.39%)
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.