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 (%)
Mar 31, 2022 0.2800 0.2800 0.2650 0.2650 32,276 -0.02(-5.36%)
Mar 30, 2022 0.2900 0.2900 0.2800 0.2800 5,702 -0.01(-3.45%)
Mar 29, 2022 0.2800 0.2900 0.2800 0.2900 119,588 +0.01(+3.57%)
Mar 28, 2022 0.2750 0.2800 0.2750 0.2800 128,702 +0.02(+5.66%)
Mar 25, 2022 0.2800 0.2800 0.2550 0.2650 38,101 +0.00(+0.00%)
Mar 24, 2022 0.2750 0.2800 0.2550 0.2650 124,631 +0.01(+1.92%)
Mar 23, 2022 0.2850 0.2950 0.2600 0.2600 105,935 -0.01(-3.70%)
Mar 22, 2022 0.2900 0.2900 0.2550 0.2700 297,428 -0.02(-6.90%)
Mar 21, 2022 0.2900 0.3000 0.2850 0.2900 100,931 +0.01(+1.75%)
Mar 18, 2022 0.2700 0.3000 0.2700 0.2850 106,864 +0.01(+3.64%)
Mar 17, 2022 0.2800 0.2800 0.2650 0.2750 36,007 -0.01(-1.79%)
Mar 16, 2022 0.2700 0.2800 0.2500 0.2800 176,141 +0.00(+0.00%)
Mar 15, 2022 0.3050 0.3100 0.2800 0.2800 108,142 -0.03(-9.68%)
Mar 14, 2022 0.3200 0.3200 0.3100 0.3100 88,435 +0.01(+3.33%)
Mar 11, 2022 0.3050 0.3350 0.3000 0.3000 130,684 +0.01(+3.45%)
Mar 10, 2022 0.2900 0.2900 0.2900 0.2900 9,424 +0.00(+0.00%)
Mar 09, 2022 0.2800 0.2900 0.2650 0.2900 71,781 +0.01(+3.57%)
Mar 08, 2022 0.2850 0.2850 0.2700 0.2800 26,187 -0.01(-3.45%)
Mar 07, 2022 0.2950 0.3100 0.2800 0.2900 68,844 -0.01(-1.69%)
Mar 04, 2022 0.2850 0.2950 0.2800 0.2950 43,953 +0.01(+1.72%)
Mar 03, 2022 0.2950 0.3100 0.2800 0.2900 67,205 +0.00(+0.00%)
Mar 02, 2022 0.3100 0.3100 0.2900 0.2900 96,517 -0.02(-6.45%)
Mar 01, 2022 0.3000 0.3300 0.3000 0.3100 51,381 -0.02(-6.06%)
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%)
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.