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 (%)
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%)
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.