Alpaca Finance Historical Data

ALPACA Page 68
Download
Date Close Price change Market cap Trading volume
Dec 1, 2 PM $ 0.0058
+2.98%
$ 1.08 million $ 195,199
Dec 1, 1 PM $ 0.00564
-2.48%
$ 1.05 million $ 192,935
Dec 1, 12 PM $ 0.00578
-0.07%
$ 1.08 million $ 191,907
Dec 1, 11 AM $ 0.00578
-1.74%
$ 1.08 million $ 192,006
Dec 1, 10 AM $ 0.00589
+2.21%
$ 1.1 million $ 193,027
Dec 1, 9 AM $ 0.00576
-0.07%
$ 1.07 million $ 194,472
Dec 1, 8 AM $ 0.00576
+0.23%
$ 1.07 million $ 195,168
Dec 1, 7 AM $ 0.00575
-1.15%
$ 1.07 million $ 194,712
Dec 1, 6 AM $ 0.00582
+0.10%
$ 1.08 million $ 192,263
Dec 1, 5 AM $ 0.00581
+0.07%
$ 1.08 million $ 190,403
Dec 1, 4 AM $ 0.0058
-1.70%
$ 1.08 million $ 203,505
Dec 1, 3 AM $ 0.0059
+1.55%
$ 1.1 million $ 202,068
Dec 1, 2 AM $ 0.00581
-0.45%
$ 1.08 million $ 205,121
Dec 1, 1 AM $ 0.00584
-5.66%
$ 1.09 million $ 205,753
Dec 1, 12 AM $ 0.00619
-1.05%
$ 1.16 million $ 207,445
Nov 30, 11 PM $ 0.00626
+1.98%
$ 1.17 million $ 207,451
Nov 30, 10 PM $ 0.00614
-1.99%
$ 1.14 million $ 207,180
Nov 30, 9 PM $ 0.00627
-0.40%
$ 1.17 million $ 209,531
Nov 30, 8 PM $ 0.00629
+0.84%
$ 1.17 million $ 217,952
Nov 30, 7 PM $ 0.00624
+0.66%
$ 1.16 million $ 218,311
Nov 30, 6 PM $ 0.0062
-0.19%
$ 1.16 million $ 217,113
Nov 30, 5 PM $ 0.00621
-0.04%
$ 1.16 million $ 217,887
Nov 30, 4 PM $ 0.00621
+1.26%
$ 1.16 million $ 220,330
Nov 30, 3 PM $ 0.00614
-1.04%
$ 1.14 million $ 226,804
Nov 30, 2 PM $ 0.0062
+0.22%
$ 1.16 million $ 226,385
Nov 30, 1 PM $ 0.00619
+1.39%
$ 1.15 million $ 229,058
Nov 30, 12 PM $ 0.0061
-0.75%
$ 1.14 million $ 226,983
Nov 30, 11 AM $ 0.00615
-0.62%
$ 1.15 million $ 226,163
Nov 30, 10 AM $ 0.00617
-1.98%
$ 1.15 million $ 224,786
Nov 30, 9 AM $ 0.00629
+1.43%
$ 1.17 million $ 219,170
Nov 30, 8 AM $ 0.0062
-0.18%
$ 1.16 million $ 219,004
Nov 30, 7 AM $ 0.00621
-0.27%
$ 1.16 million $ 220,158
Nov 30, 6 AM $ 0.00623
+0.36%
$ 1.16 million $ 223,256
Nov 30, 5 AM $ 0.00621
-4.57%
$ 1.16 million $ 225,190
Nov 30, 4 AM $ 0.00651
+0.25%
$ 1.21 million $ 217,359
Nov 30, 3 AM $ 0.0065
+3.64%
$ 1.21 million $ 220,313
Nov 30, 2 AM $ 0.00627
+1.56%
$ 1.16 million $ 219,894
Nov 30, 1 AM $ 0.00617
-9.28%
$ 1.15 million $ 218,316
Nov 30, 12 AM $ 0.0068
-0.61%
$ 1.27 million $ 224,658
Nov 29, 11 PM $ 0.00685
+0.47%
$ 1.28 million $ 228,268
Nov 29, 10 PM $ 0.00681
+0.35%
$ 1.27 million $ 232,911
Nov 29, 9 PM $ 0.00679
+6.45%
$ 1.27 million $ 229,311
Nov 29, 8 PM $ 0.00637
+0.36%
$ 1.19 million $ 221,821
Nov 29, 7 PM $ 0.00634
-0.09%
$ 1.18 million $ 226,424
Nov 29, 6 PM $ 0.00636
-2.17%
$ 1.19 million $ 226,546
Nov 29, 5 PM $ 0.0065
+0.07%
$ 1.21 million $ 232,326
Nov 29, 4 PM $ 0.0065
+0.26%
$ 1.21 million $ 231,168
Nov 29, 3 PM $ 0.00648
-0.48%
$ 1.21 million $ 224,378
Nov 29, 2 PM $ 0.0065
+1.84%
$ 1.21 million $ 226,400
Nov 29, 1 PM $ 0.00638
+1.26%
$ 1.19 million $ 233,540