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 (%)
Feb 28, 2022 0.2900 0.3300 0.2900 0.3300 79,090 +0.05(+17.86%)
Feb 25, 2022 0.2950 0.3000 0.2800 0.2800 21,577 -0.02(-6.67%)
Feb 24, 2022 0.3100 0.3250 0.2600 0.3000 199,993 -0.03(-9.09%)
Feb 23, 2022 0.3400 0.3400 0.3250 0.3300 44,920 -0.01(-2.94%)
Feb 22, 2022 0.3400 0.3550 0.3250 0.3400 189,032 -0.01(-2.86%)
Feb 18, 2022 0.3500 0 -0.02(-4.11%)
Feb 17, 2022 0.3650 0.3650 0.3500 0.3650 109,507 +0.00(+0.00%)
Feb 16, 2022 0.3600 0.3650 0.3550 0.3650 52,300 +0.01(+1.39%)
Feb 15, 2022 0.3500 0.3600 0.3300 0.3600 215,306 +0.01(+2.86%)
Feb 14, 2022 0.3500 0.3700 0.3400 0.3500 177,862 -0.02(-5.41%)
Feb 11, 2022 0.3600 0.3700 0.3500 0.3700 142,591 +0.01(+2.78%)
Feb 10, 2022 0.3600 0.3650 0.3350 0.3600 160,933 +0.00(+0.00%)
Feb 09, 2022 0.3800 0.4050 0.3600 0.3600 168,369 -0.02(-5.26%)
Feb 08, 2022 0.4000 0.4000 0.3800 0.3800 107,363 -0.02(-5.00%)
Feb 07, 2022 0.3950 0.4000 0.3900 0.4000 151,823 +0.01(+2.56%)
Feb 04, 2022 0.3900 0.4000 0.3800 0.3900 315,594 +0.01(+2.63%)
Feb 03, 2022 0.4200 0.3800 0.3800 202,013 -0.03(-7.32%)
Feb 02, 2022 0.4200 0.4200 0.4100 0.4100 213,004 +0.00(+0.00%)
Feb 01, 2022 0.4150 0.4500 0.4100 0.4100 281,602 -0.01(-2.38%)
Jan 31, 2022 0.4100 0.4200 0.4000 0.4200 305,243 +0.02(+5.00%)
Jan 28, 2022 0.4100 0.4100 0.3850 0.4000 180,551 -0.01(-2.44%)
Jan 27, 2022 0.3900 0.4300 0.3900 0.4100 424,788 +0.03(+7.89%)
Jan 26, 2022 0.4000 0.4000 0.3600 0.3800 124,086 -0.01(-2.56%)
Jan 25, 2022 0.3900 0.3900 0.3600 0.3900 24,722 -0.01(-2.50%)
Jan 24, 2022 0.4100 0.4100 0.3450 0.4000 819,706 -0.01(-2.44%)
Jan 21, 2022 0.3900 0.4300 0.3900 0.4100 373,079 +0.02(+5.13%)
Jan 20, 2022 0.3800 0.4050 0.3700 0.3900 228,380 +0.01(+2.63%)
Jan 19, 2022 0.3700 0.3850 0.3650 0.3800 121,030 -0.01(-2.56%)
Jan 18, 2022 0.3900 0.4000 0.3650 0.3900 281,887 -0.01(-2.50%)
Jan 17, 2022 0.4300 0.4300 0.3950 0.4000 412,825 -0.06(-13.04%)
Jan 14, 2022 0.3900 0.4600 0.3900 0.4600 356,468 +0.06(+15.00%)
Jan 13, 2022 0.4000 0.4200 0.3800 0.4000 395,296 +0.01(+2.56%)
Jan 12, 2022 0.3500 0.4000 0.3500 0.3900 307,949 +0.03(+6.85%)
Jan 11, 2022 0.2800 0.3800 0.2800 0.3650 779,461 +0.07(+23.73%)
Jan 10, 2022 0.2600 0.3150 0.2600 0.2950 332,870 +0.04(+18.00%)
Jan 07, 2022 0.2900 0.2900 0.2450 0.2500 97,103 -0.04(-13.79%)
Jan 06, 2022 0.2150 0.2950 0.2150 0.2900 139,442 +0.02(+7.41%)
Jan 05, 2022 0.2500 0.2700 0.2500 0.2700 125,628 +0.01(+3.85%)
Jan 04, 2022 0.2500 0.2700 0.2400 0.2600 124,861 +0.02(+6.12%)
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%)
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.