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, 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%)
Feb 01, 2023 0.0950 0.0950 0.0950 0.0950 32,684 +0.00(+0.00%)
Jan 31, 2023 0.1000 0.1000 0.0950 0.0950 97,503 +0.00(+0.00%)
Jan 30, 2023 0.0950 0.0950 0.0900 0.0950 135,230 +0.01(+5.56%)
Jan 27, 2023 0.0700 0.0900 0.0700 0.0900 324,050 +0.01(+20.00%)
Jan 26, 2023 0.0750 0.0750 0.0750 0.0750 75,500 -0.01(-6.25%)
Jan 24, 2023 0.0800 0.0800 210 +0.00(+0.00%)
Jan 23, 2023 0.0800 0.0800 0.0800 0.0800 3,155 +0.00(+0.00%)
Jan 20, 2023 0.0800 0.0800 0.0800 0.0800 20,720 +0.00(+0.00%)
Jan 18, 2023 0.0800 0.0800 2 +0.00(+0.00%)
Jan 17, 2023 0.0850 0.0850 0.0800 0.0800 73,237 +0.01(+6.67%)
Jan 16, 2023 0.0800 0.0800 0.0750 0.0750 12,755 +0.00(+7.14%)
Jan 13, 2023 0.0600 0.0700 0.0600 0.0700 233,765 +0.01(+16.67%)
Jan 12, 2023 0.0550 0.0600 0.0550 0.0600 39,000 +0.00(+9.09%)
Jan 11, 2023 0.0550 0.0550 0.0550 0.0550 17,012 +0.00(+10.00%)
Jan 10, 2023 0.0500 0.0500 0.0500 0.0500 7,111 -0.00(-9.09%)
Jan 09, 2023 0.0600 0.0600 0.0500 0.0550 55,335 -0.00(-8.33%)
Jan 06, 2023 0.0600 0.0600 0.0600 0.0600 3,295 +0.00(+9.09%)
Jan 05, 2023 0.0650 0.0650 0.0550 0.0550 3,295 +0.00(+0.00%)
Jan 04, 2023 0.0450 0.0550 0.0450 0.0550 2,000 +0.00(+0.00%)
Jan 03, 2023 0.0550 0.0550 0.0550 0.0550 1,321 +0.00(+0.00%)
Dec 30, 2022 0.0550 0 -0.00(-8.33%)
Dec 29, 2022 0.0600 0.0600 0.0600 0.0600 5,400 +0.00(+9.09%)
Dec 28, 2022 0.0500 0.0550 0.0500 0.0550 48,068 +0.01(+22.22%)
Dec 23, 2022 0.0450 0 -0.01(-18.18%)
Dec 22, 2022 0.0500 0.0550 0.0400 0.0550 26,603 +0.00(+0.00%)
Dec 21, 2022 0.0500 0.0550 0.0500 0.0550 32,500 +0.00(+10.00%)
Dec 20, 2022 0.0600 0.0600 0.0450 0.0500 129,209 -0.01(-16.67%)
Dec 19, 2022 0.0500 0.0600 0.0450 0.0600 114,120 +0.01(+20.00%)
Dec 16, 2022 0.0500 0.0500 0.0450 0.0500 6,600 +0.00(+0.00%)
Dec 14, 2022 0.0500 0.0500 350 +0.00(+0.00%)
Dec 13, 2022 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Dec 12, 2022 0.0400 0.0500 0.0400 0.0500 60,000 +0.00(+0.00%)
Dec 09, 2022 0.0500 0.0500 0.0500 0.0500 23,970 +0.00(+0.00%)
Dec 08, 2022 0.0500 0.0500 0.0500 0.0500 20,100 +0.01(+11.11%)
Dec 07, 2022 0.0450 0.0450 0.0450 0.0450 22,511 -0.01(-18.18%)
Dec 06, 2022 0.0550 0.0550 0.0550 0.0550 49,490 +0.00(+0.00%)
Dec 05, 2022 0.0500 0.0550 0.0500 0.0550 100,300 +0.00(+10.00%)
Dec 02, 2022 0.0500 0.0500 0.0500 0.0500 12,600 +0.01(+11.11%)
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.