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 (%)
Dec 31, 2021 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Dec 30, 2021 0.2350 0.2400 0.2300 0.2400 59,767 -0.01(-2.04%)
Dec 29, 2021 0.2300 0.2450 0.2250 0.2450 29,975 +0.02(+8.89%)
Dec 23, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 22, 2021 0.2250 0.2300 0.2250 0.2250 24,617 +0.00(+0.00%)
Dec 21, 2021 0.2500 0.2500 0.2250 0.2250 39,961 -0.02(-8.16%)
Dec 20, 2021 0.2200 0.2450 0.2200 0.2450 20,914 +0.01(+4.26%)
Dec 17, 2021 0.2150 0.2350 0.2100 0.2350 44,055 +0.02(+11.90%)
Dec 16, 2021 0.2150 0.2150 0.2100 0.2100 18,754 -0.02(-10.64%)
Dec 15, 2021 0.2550 0.2550 0.2000 0.2350 138,050 +0.00(+0.00%)
Dec 13, 2021 0.2350 0.2350 0.2350 0.2350 10 -0.02(-6.00%)
Dec 10, 2021 0.2400 0.2500 0.2400 0.2500 48,015 -0.01(-3.85%)
Dec 09, 2021 0.2600 0.3100 0.2500 0.2600 79,138 +0.01(+4.00%)
Dec 08, 2021 0.2500 0.2600 0.2450 0.2500 110,778 -0.01(-3.85%)
Dec 07, 2021 0.2650 0.2650 0.2500 0.2600 43,105 -0.01(-1.89%)
Dec 06, 2021 0.2600 0.2700 0.2500 0.2650 53,697 +0.01(+1.92%)
Dec 03, 2021 0.2700 0.2700 0.2600 0.2600 54,140 -0.01(-3.70%)
Dec 02, 2021 0.2450 0.2700 0.2300 0.2700 373,593 +0.02(+5.88%)
Dec 01, 2021 0.2600 0.2700 0.2550 0.2550 180,830 +0.01(+2.00%)
Nov 30, 2021 0.2900 0.2900 0.2450 0.2500 529,200 -0.04(-13.79%)
Nov 29, 2021 0.2800 0.3000 0.2700 0.2900 724,603 +0.01(+3.57%)
Nov 26, 2021 0.2700 0.3000 0.2700 0.2800 92,110 -0.02(-6.67%)
Nov 25, 2021 0.2800 0.3000 0.2800 0.3000 24,548 +0.00(+0.00%)
Nov 24, 2021 0.3000 0.3000 0.2800 0.3000 184,519 +0.01(+1.69%)
Nov 23, 2021 0.2900 0.3000 0.2900 0.2950 65,435 +0.01(+1.72%)
Nov 22, 2021 0.3000 0.3100 0.2900 0.2900 303,360 -0.02(-6.45%)
Nov 19, 2021 0.2950 0.3100 0.2900 0.3100 323,390 +0.02(+6.90%)
Nov 18, 2021 0.2900 0.3000 0.2850 0.2900 184,799 +0.00(+0.00%)
Nov 17, 2021 0.2850 0.2900 0.2700 0.2900 268,839 +0.02(+7.41%)
Nov 16, 2021 0.2650 0.2700 0.2450 0.2700 206,022 +0.01(+3.85%)
Nov 15, 2021 0.2900 0.2950 0.2400 0.2600 1,100,362 -0.01(-1.89%)
Nov 12, 2021 0.3000 0.3000 0.2600 0.2650 231,922 -0.02(-7.02%)
Nov 11, 2021 0.3000 0.3000 0.2850 0.2850 91,740 -0.02(-5.00%)
Nov 09, 2021 0.3100 0.3100 0.2900 0.3000 280,126 -0.01(-3.23%)
Nov 08, 2021 0.3300 0.3300 0.3000 0.3100 393,447 -0.01(-3.13%)
Nov 05, 2021 0.3250 0.3250 0.3100 0.3200 157,344 +0.00(+0.00%)
Nov 04, 2021 0.3100 0.3200 0.3050 0.3200 200,043 +0.01(+3.23%)
Nov 03, 2021 0.3050 0.3100 0.3000 0.3100 216,458 +0.01(+1.64%)
Nov 02, 2021 0.3050 0.3050 0.3000 0.3050 156,115 +0.01(+1.67%)
Nov 01, 2021 0.3000 0.2850 0.2850 0.3000 390,891 +0.02(+5.26%)
Oct 29, 2021 0.2850 0.3000 0.2850 0.2850 189,263 -0.01(-1.72%)
Oct 28, 2021 0.3000 0.3050 0.2850 0.2900 317,451 -0.02(-6.45%)
Oct 27, 2021 0.3500 0.3500 0.3000 0.3100 401,649 -0.04(-11.43%)
Oct 26, 2021 0.3750 0.3500 370,494 -0.02(-5.41%)
Oct 25, 2021 0.3750 0.3800 0.3700 0.3700 214,791 +0.00(+0.00%)
Oct 22, 2021 0.3800 0.3800 0.3600 0.3700 196,054 -0.01(-2.63%)
Oct 21, 2021 0.3800 0.3900 0.3700 0.3800 95,421 +0.00(+0.00%)
Oct 20, 2021 0.3900 0.3900 0.3650 0.3800 538,854 -0.01(-2.56%)
Oct 19, 2021 0.3950 0.3950 0.3850 0.3900 242,445 +0.01(+1.30%)
Oct 18, 2021 0.4050 0.4100 0.3850 0.3850 628,653 -0.02(-4.94%)
Oct 15, 2021 0.3900 0.4050 0.3900 0.4050 613,282 +0.02(+3.85%)
Oct 14, 2021 0.3900 0.3950 0.3800 0.3900 386,134 +0.00(+0.00%)
Oct 13, 2021 0.3900 0.3900 0.3800 0.3900 275,821 +0.00(+0.00%)
Oct 12, 2021 0.3650 0.3900 0.3550 0.3900 963,207 +0.05(+13.04%)
Oct 08, 2021 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Oct 07, 2021 0.3250 0.3550 0.3250 0.3500 899,400 +0.01(+4.48%)
Oct 06, 2021 0.3300 0.3400 0.3250 0.3350 141,173 +0.01(+1.52%)
Oct 05, 2021 0.3500 0.3500 0.3250 0.3300 392,654 -0.02(-7.04%)
Oct 04, 2021 0.3750 0.3750 0.3500 0.3550 493,459 -0.02(-5.33%)
Oct 01, 2021 0.3700 0.3750 0.3700 0.3750 556,509 +0.01(+1.35%)
Sep 30, 2021 0.3600 0.3750 0.3600 0.3700 739,826 +0.01(+1.37%)
Sep 29, 2021 0.3400 0.3700 0.3400 0.3650 1,083,741 +0.04(+14.06%)
Sep 28, 2021 0.3100 0.3200 0.3000 0.3200 127,768 +0.02(+4.92%)
Sep 27, 2021 0.3400 0.3400 0.2850 0.3050 1,166,028 -0.04(-10.29%)
Sep 24, 2021 0.3000 0.3400 0.2900 0.3400 402,930 +0.04(+13.33%)
Sep 23, 2021 0.3150 0.3150 0.3000 0.3000 167,544 +0.00(+0.00%)
Sep 22, 2021 0.2700 0.3100 0.2600 0.3000 473,967 +0.04(+15.38%)
Sep 21, 2021 0.2350 0.2700 0.2300 0.2600 314,210 +0.03(+10.64%)
Sep 20, 2021 0.2500 0.2500 0.2150 0.2350 329,724 -0.02(-6.00%)
Sep 17, 2021 0.2500 0.2600 0.2350 0.2500 1,282,799 +0.00(+0.00%)
Sep 16, 2021 0.2400 0.2500 0.2400 0.2500 344,500 -0.01(-3.85%)
Sep 15, 2021 0.2700 0.2700 0.2450 0.2600 131,504 -0.01(-3.70%)
Sep 14, 2021 0.2500 0.2700 0.2400 0.2700 96,534 +0.03(+12.50%)
Sep 13, 2021 0.2700 0.2700 0.2400 0.2400 281,590 -0.03(-11.11%)
Sep 10, 2021 0.2900 0.2900 0.2700 0.2700 275,261 -0.02(-6.90%)
Sep 09, 2021 0.3100 0.3100 0.2900 0.2900 110,185 -0.03(-9.38%)
Sep 08, 2021 0.3400 0.3400 0.3100 0.3200 70,240 -0.03(-8.57%)
Sep 07, 2021 0.3450 0.3500 0.3450 0.3500 38,944 +0.00(+0.00%)
Sep 03, 2021 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Sep 02, 2021 0.3200 0.3250 0.3200 0.3250 32,402 +0.02(+4.84%)
Sep 01, 2021 0.3200 0.3300 0.3100 0.3100 138,871 -0.01(-1.59%)
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%)
Jun 01, 2021 0.8900 0.8900 0.8300 0.8500 24,035 -0.05(-5.56%)
May 31, 2021 0.8100 0.9900 0.7800 0.9000 23,110 +0.09(+11.11%)
May 28, 2021 0.8000 0.8100 0.7700 0.8100 24,375 +0.02(+2.53%)
May 27, 2021 0.8100 0.8100 0.7900 0.7900 14,000 -0.01(-1.25%)
May 26, 2021 0.8000 0.8100 0.7500 0.8000 40,020 -0.01(-1.23%)
May 25, 2021 0.8400 0.8400 0.7900 0.8100 91,611 -0.04(-4.71%)
May 21, 2021 0.8500 0.8500 0.8500 0 +0.13(+18.06%)
May 20, 2021 0.7200 0.7200 0.7200 0.7200 28,290 +0.01(+1.41%)
May 19, 2021 0.6600 0.7200 0.6600 0.7100 31,555 +0.00(+0.00%)
May 18, 2021 0.7000 0.7400 0.7000 0.7100 33,620 +0.01(+1.43%)
May 17, 2021 0.9600 0.9600 0.7000 0.7000 169,309 -0.22(-23.91%)
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.