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 (%)
Jun 14, 2023 0.1700 0 +0.01(+6.25%)
Jun 13, 2023 0.1850 0.1850 0.1550 0.1600 613,124 -0.02(-11.11%)
Jun 12, 2023 0.1950 0.2000 0.1700 0.1800 547,581 -0.01(-5.26%)
Jun 09, 2023 0.1700 0.1900 0.1700 0.1900 538,438 +0.02(+15.15%)
Jun 08, 2023 0.1700 0.1750 0.1600 0.1650 344,001 +0.01(+3.13%)
Jun 07, 2023 0.1600 0.1650 0.1550 0.1600 95,500 +0.00(+0.00%)
Jun 06, 2023 0.1600 0.1650 0.1500 0.1600 272,626 +0.00(+0.00%)
Jun 05, 2023 0.1500 0.1600 0.1500 0.1600 529,551 +0.02(+10.34%)
Jun 02, 2023 0.1450 0.1500 0.1400 0.1450 353,015 +0.00(+3.57%)
Jun 01, 2023 0.1300 0.1400 0.1250 0.1400 254,790 +0.01(+7.69%)
May 31, 2023 0.1300 0.1300 0.1250 0.1300 289,500 +0.01(+4.00%)
May 30, 2023 0.1250 0.1250 0.1250 0.1250 100,500 +0.00(+0.00%)
May 29, 2023 0.1250 0.1300 0.1250 0.1250 251,408 +0.00(+0.00%)
May 26, 2023 0.1300 0.1300 0.1200 0.1250 161,099 +0.01(+4.17%)
May 25, 2023 0.1050 0.1300 0.1050 0.1200 447,615 +0.01(+14.29%)
May 24, 2023 0.1050 0.1050 0.1050 0.1050 61,025 -0.01(-8.70%)
May 23, 2023 0.0800 0.1150 0.0800 0.1150 680,025 +0.04(+43.75%)
May 19, 2023 0.0800 0 +0.00(+0.00%)
May 17, 2023 0.0800 0.0800 0 +0.00(+0.00%)
May 16, 2023 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
May 15, 2023 0.0800 0.0800 0.0800 0.0800 5,020 +0.00(+0.00%)
May 11, 2023 0.0800 0.0800 100 +0.00(+0.00%)
May 09, 2023 0.0800 0.0800 737 +0.00(+0.00%)
May 08, 2023 0.0800 0.0800 0.0800 0.0800 27,000 +0.01(+14.29%)
May 05, 2023 0.0600 0.0700 0.0600 0.0700 28,500 -0.01(-17.65%)
May 04, 2023 0.0900 0.0900 0.0850 0.0850 4,000 +0.03(+41.67%)
May 03, 2023 0.0800 0.0800 0.0600 0.0600 33,000 -0.02(-25.00%)
May 02, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
May 01, 2023 0.0600 0.0800 0.0550 0.0800 10,800 +0.00(+0.00%)
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%)
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.