Alpaca Finance Historical Data

ALPACA Page 62
Download
Date Close Price change Market cap Trading volume
Dec 13, 4 PM $ 0.00584
+0.12%
$ 885,909 $ 121,810
Dec 13, 3 PM $ 0.00583
+0.30%
$ 884,847 $ 122,151
Dec 13, 2 PM $ 0.00582
-1.22%
$ 882,193 $ 121,400
Dec 13, 1 PM $ 0.00589
-0.97%
$ 893,101 $ 120,369
Dec 13, 12 PM $ 0.00595
-0.18%
$ 901,880 $ 118,524
Dec 13, 11 AM $ 0.00596
-0.24%
$ 903,529 $ 117,744
Dec 13, 10 AM $ 0.00597
+0.16%
$ 905,675 $ 117,682
Dec 13, 9 AM $ 0.00596
+0.01%
$ 904,108 $ 120,034
Dec 13, 8 AM $ 0.00596
-0.19%
$ 903,995 $ 123,069
Dec 13, 7 AM $ 0.00597
-0.21%
$ 905,728 $ 119,282
Dec 13, 6 AM $ 0.00598
+0.11%
$ 907,636 $ 118,950
Dec 13, 5 AM $ 0.00598
+0.09%
$ 906,612 $ 119,335
Dec 13, 4 AM $ 0.00597
-0.23%
$ 905,519 $ 118,682
Dec 13, 3 AM $ 0.00598
-0.06%
$ 907,622 $ 118,557
Dec 13, 2 AM $ 0.00599
+0.72%
$ 908,126 $ 120,829
Dec 13, 1 AM $ 0.00596
-0.24%
$ 903,883 $ 121,580
Dec 13, 12 AM $ 0.00597
-0.33%
$ 905,962 $ 123,915
Dec 12, 11 PM $ 0.00599
+0.04%
$ 909,130 $ 124,573
Dec 12, 10 PM $ 0.00599
+0.08%
$ 908,741 $ 126,216
Dec 12, 9 PM $ 0.00599
+0.47%
$ 908,004 $ 126,031
Dec 12, 8 PM $ 0.00597
+0.01%
$ 905,573 $ 125,683
Dec 12, 7 PM $ 0.00597
-0.88%
$ 905,457 $ 125,439
Dec 12, 6 PM $ 0.00602
-0.01%
$ 913,312 $ 121,670
Dec 12, 5 PM $ 0.00602
-1.38%
$ 913,432 $ 122,499
Dec 12, 4 PM $ 0.00611
+0.25%
$ 926,507 $ 123,678
Dec 12, 3 PM $ 0.0061
-0.21%
$ 924,524 $ 122,762
Dec 12, 2 PM $ 0.00611
+0.06%
$ 926,486 $ 128,206
Dec 12, 1 PM $ 0.0061
+0.22%
$ 925,742 $ 126,675
Dec 12, 12 PM $ 0.00609
-0.36%
$ 923,735 $ 126,576
Dec 12, 11 AM $ 0.00611
-0.04%
$ 927,058 $ 127,035
Dec 12, 10 AM $ 0.00612
+0.55%
$ 927,463 $ 129,669
Dec 12, 9 AM $ 0.00608
+1.28%
$ 922,761 $ 125,498
Dec 12, 8 AM $ 0.00601
-0.09%
$ 910,835 $ 122,995
Dec 12, 7 AM $ 0.00601
-0.35%
$ 911,693 $ 123,273
Dec 12, 6 AM $ 0.00603
-0.05%
$ 914,867 $ 123,955
Dec 12, 5 AM $ 0.00603
+0.35%
$ 1.12 million $ 123,143
Dec 12, 4 AM $ 0.00601
+0.06%
$ 1.12 million $ 122,658
Dec 12, 3 AM $ 0.00601
+0.46%
$ 1.12 million $ 122,752
Dec 12, 2 AM $ 0.00599
+0.15%
$ 1.12 million $ 123,471
Dec 12, 1 AM $ 0.00597
+0.19%
$ 1.11 million $ 124,005
Dec 12, 12 AM $ 0.00596
-1.08%
$ 1.11 million $ 123,720
Dec 11, 11 PM $ 0.00602
-0.08%
$ 1.12 million $ 122,546
Dec 11, 10 PM $ 0.00603
-0.02%
$ 1.12 million $ 122,522
Dec 11, 9 PM $ 0.00603
+0.30%
$ 1.12 million $ 123,117
Dec 11, 8 PM $ 0.00601
-0.14%
$ 1.12 million $ 127,335
Dec 11, 7 PM $ 0.00602
+0.17%
$ 1.12 million $ 127,735
Dec 11, 6 PM $ 0.00601
+0.09%
$ 1.12 million $ 127,681
Dec 11, 5 PM $ 0.006
+0.51%
$ 1.12 million $ 128,573
Dec 11, 4 PM $ 0.00597
+0.16%
$ 1.11 million $ 127,184
Dec 11, 3 PM $ 0.00596
-0.57%
$ 1.11 million $ 135,392