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 (%)
Aug 31, 2022 0.0950 0.0950 0.0950 0.0950 9,860 +0.01(+5.56%)
Aug 30, 2022 0.0900 0.0900 0.0900 0.0900 3,132 +0.00(+0.00%)
Aug 26, 2022 0.0900 660 -0.01(-5.26%)
Aug 25, 2022 0.0950 0.0950 0.0900 0.0950 43,311 +0.00(+0.00%)
Aug 24, 2022 0.0950 0.0950 0.0950 0.0950 3,001 +0.00(+0.00%)
Aug 23, 2022 0.1000 0.1000 0.0950 0.0950 7,000 +0.00(+0.00%)
Aug 22, 2022 0.0950 0.0950 0.0950 0.0950 4,158 +0.00(+0.00%)
Aug 19, 2022 0.0950 0.0950 0.0950 0.0950 3,505 +0.01(+5.56%)
Aug 16, 2022 0.0900 0.0900 721 -0.01(-10.00%)
Aug 15, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Aug 12, 2022 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 11, 2022 0.0950 0.1000 0.0950 0.1000 21,037 -0.00(-4.76%)
Aug 10, 2022 0.1050 0.1050 0.1000 0.1050 7,060 +0.00(+5.00%)
Aug 08, 2022 0.1000 0.1000 350 +0.00(+0.00%)
Aug 05, 2022 0.1000 0.1000 0.1000 0.1000 1,083 +0.00(+0.00%)
Aug 04, 2022 0.1000 0.1000 0.1000 0.1000 2,567 +0.00(+0.00%)
Aug 03, 2022 0.1050 0.1050 0.1000 0.1000 3,250 +0.00(+0.00%)
Aug 02, 2022 0.1000 0.1000 0.1000 0.1000 2,752 -0.00(-4.76%)
Jul 29, 2022 0.1050 0 +0.00(+5.00%)
Jul 28, 2022 0.0950 0.1000 0.0950 0.1000 38,158 +0.00(+0.00%)
Jul 27, 2022 0.1000 0.1000 0.1000 0.1000 23,155 +0.01(+11.11%)
Jul 26, 2022 0.0900 0.0900 0.0900 0.0900 1,897 -0.01(-10.00%)
Jul 25, 2022 0.0900 0.1000 0.0900 0.1000 13,500 +0.00(+0.00%)
Jul 22, 2022 0.1050 0.1050 0.1000 0.1000 3,500 +0.00(+0.00%)
Jul 21, 2022 0.1000 0.1100 0.0800 0.1000 213,831 +0.00(+0.00%)
Jul 20, 2022 0.0900 0.1000 0.0900 0.1000 24,284 +0.00(+0.00%)
Jul 19, 2022 0.0900 0.1000 0.0900 0.1000 49,050 +0.00(+0.00%)
Jul 18, 2022 0.1000 0.1000 0.1000 0.1000 15,615 +0.00(+0.00%)
Jul 15, 2022 0.0900 0.1000 0.0900 0.1000 14,900 +0.01(+11.11%)
Jul 14, 2022 0.1000 0.1000 0.0900 0.0900 9,004 -0.01(-10.00%)
Jul 13, 2022 0.1000 0.1000 0.1000 0.1000 23,167 +0.00(+0.00%)
Jul 12, 2022 0.0950 0.1000 0.0950 0.1000 53,365 -0.00(-4.76%)
Jul 11, 2022 0.1000 0.1050 0.0950 0.1050 124,917 +0.01(+10.53%)
Jul 08, 2022 0.0850 0.1000 0.0850 0.0950 320,129 -0.01(-9.52%)
Jul 07, 2022 0.1050 0.1100 0.1050 0.1050 53,850 +0.00(+5.00%)
Jul 06, 2022 0.1000 0.1000 0.1000 0.1000 44,735 -0.01(-9.09%)
Jul 05, 2022 0.1000 0.1100 0.1000 0.1100 61,350 +0.01(+4.76%)
Jul 04, 2022 0.0950 0.1100 0.0950 0.1050 52,093 +0.00(+0.00%)
Jun 30, 2022 0.1050 0 -0.01(-12.50%)
Jun 29, 2022 0.1200 0.1200 0.1200 0.1200 1,000 -0.02(-11.11%)
Jun 28, 2022 0.1350 0.1350 0.1350 0.1350 15,100 -0.01(-3.57%)
Jun 27, 2022 0.1400 0.1400 0.1400 0.1400 9,500 +0.00(+0.00%)
Jun 24, 2022 0.1400 0.1400 0.1400 0.1400 47,729 +0.00(+0.00%)
Jun 23, 2022 0.1300 0.1400 0.1100 0.1400 20,804 +0.01(+7.69%)
Jun 22, 2022 0.1300 0.1300 0.1300 0.1300 16,700 +0.01(+8.33%)
Jun 21, 2022 0.1250 0.1250 0.1200 0.1200 19,120 -0.01(-7.69%)
Jun 20, 2022 0.1350 0.1400 0.1300 0.1300 69,440 -0.01(-3.70%)
Jun 17, 2022 0.1350 0.1350 0.1200 0.1350 6,686 +0.00(+0.00%)
Jun 16, 2022 0.1300 0.1350 0.1200 0.1350 112,002 -0.01(-10.00%)
Jun 15, 2022 0.1200 0.1500 0.1200 0.1500 22,585 +0.03(+25.00%)
Jun 14, 2022 0.1200 0.1250 0.1200 0.1200 59,100 +0.00(+0.00%)
Jun 13, 2022 0.1500 0.1500 0.1200 0.1200 134,470 -0.04(-22.58%)
Jun 10, 2022 0.1350 0.1550 0.1200 0.1550 111,587 +0.02(+14.81%)
Jun 09, 2022 0.1700 0.1700 0.1350 0.1350 5,000 -0.02(-15.62%)
Jun 08, 2022 0.1600 0.1600 0.1600 0.1600 1,625 -0.01(-3.03%)
Jun 07, 2022 0.1750 0.1900 0.1650 0.1650 5,000 -0.01(-5.71%)
Jun 06, 2022 0.2000 0.2000 0.1600 0.1750 72,907 -0.03(-12.50%)
Jun 03, 2022 0.1800 0.2000 0.1800 0.2000 152,854 +0.02(+11.11%)
Jun 02, 2022 0.1450 0.1800 0.1450 0.1800 158,201 +0.01(+2.86%)
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.