Alpaca Finance Historical Data

ALPACA Page 67
Download
Date Close Price change Market cap Trading volume
Dec 3, 3 PM $ 0.00629
+0.33%
$ 1.18 million $ 252,619
Dec 3, 2 PM $ 0.00627
-0.07%
$ 1.17 million $ 254,453
Dec 3, 1 PM $ 0.00628
-1.67%
$ 1.17 million $ 255,495
Dec 3, 12 PM $ 0.00638
-2.09%
$ 1.19 million $ 254,264
Dec 3, 11 AM $ 0.00653
+3.02%
$ 1.22 million $ 251,112
Dec 3, 10 AM $ 0.00634
+0.93%
$ 1.18 million $ 245,307
Dec 3, 9 AM $ 0.00628
+1.31%
$ 1.16 million $ 220,390
Dec 3, 8 AM $ 0.0062
-0.69%
$ 1.16 million $ 217,248
Dec 3, 7 AM $ 0.00624
-0.49%
$ 1.16 million $ 215,039
Dec 3, 6 AM $ 0.00627
+0.23%
$ 1.17 million $ 215,009
Dec 3, 5 AM $ 0.00626
-0.15%
$ 1.17 million $ 213,014
Dec 3, 4 AM $ 0.00627
+0.53%
$ 1.17 million $ 211,140
Dec 3, 3 AM $ 0.00624
-0.50%
$ 1.16 million $ 211,611
Dec 3, 2 AM $ 0.00627
-0.52%
$ 1.17 million $ 212,053
Dec 3, 1 AM $ 0.00628
-0.65%
$ 1.17 million $ 207,086
Dec 3, 12 AM $ 0.00632
-0.10%
$ 1.18 million $ 207,102
Dec 2, 11 PM $ 0.00633
+0.60%
$ 1.18 million $ 208,297
Dec 2, 10 PM $ 0.00629
+0.66%
$ 1.17 million $ 211,930
Dec 2, 9 PM $ 0.00625
-1.78%
$ 1.17 million $ 214,658
Dec 2, 8 PM $ 0.00636
+0.14%
$ 1.19 million $ 216,835
Dec 2, 7 PM $ 0.00635
-2.72%
$ 1.18 million $ 218,543
Dec 2, 6 PM $ 0.00653
-0.20%
$ 1.22 million $ 212,244
Dec 2, 5 PM $ 0.00654
-0.57%
$ 1.22 million $ 212,008
Dec 2, 4 PM $ 0.00658
+5.90%
$ 1.23 million $ 211,373
Dec 2, 3 PM $ 0.00622
+2.96%
$ 1.16 million $ 209,225
Dec 2, 2 PM $ 0.00604
-0.74%
$ 1.13 million $ 211,882
Dec 2, 1 PM $ 0.00608
+0.33%
$ 1.13 million $ 210,464
Dec 2, 12 PM $ 0.00606
-1.42%
$ 1.13 million $ 210,433
Dec 2, 11 AM $ 0.00615
-0.44%
$ 1.15 million $ 209,654
Dec 2, 10 AM $ 0.00617
-0.03%
$ 1.15 million $ 207,553
Dec 2, 9 AM $ 0.00617
+0.21%
$ 1.15 million $ 210,242
Dec 2, 8 AM $ 0.00616
-0.03%
$ 1.15 million $ 210,366
Dec 2, 7 AM $ 0.00616
-0.17%
$ 1.15 million $ 211,545
Dec 2, 6 AM $ 0.00617
+0.48%
$ 1.15 million $ 212,828
Dec 2, 5 AM $ 0.00614
+0.00%
$ 1.15 million $ 214,647
Dec 2, 4 AM $ 0.00614
-0.53%
$ 1.14 million $ 214,901
Dec 2, 3 AM $ 0.00618
+2.05%
$ 1.15 million $ 217,000
Dec 2, 2 AM $ 0.00605
+0.38%
$ 1.13 million $ 216,488
Dec 2, 1 AM $ 0.00603
-0.33%
$ 1.12 million $ 216,388
Dec 2, 12 AM $ 0.00605
-0.22%
$ 1.13 million $ 222,630
Dec 1, 11 PM $ 0.00606
-2.06%
$ 1.13 million $ 224,583
Dec 1, 10 PM $ 0.00619
+3.15%
$ 1.15 million $ 222,898
Dec 1, 9 PM $ 0.006
-0.48%
$ 1.12 million $ 220,712
Dec 1, 8 PM $ 0.00603
-1.98%
$ 1.12 million $ 214,701
Dec 1, 7 PM $ 0.00615
+0.05%
$ 1.15 million $ 211,935
Dec 1, 6 PM $ 0.00615
-0.34%
$ 1.15 million $ 213,761
Dec 1, 5 PM $ 0.00617
-1.89%
$ 1.15 million $ 212,128
Dec 1, 4 PM $ 0.0063
+2.86%
$ 1.17 million $ 212,173
Dec 1, 3 PM $ 0.00612
+5.63%
$ 1.14 million $ 204,600
Dec 1, 2 PM $ 0.0058
+2.98%
$ 1.08 million $ 195,199