Alpaca Finance Historical Data

ALPACA Page 69
Download
Date Close Price change Market cap Trading volume
Nov 29, 1 PM $ 0.00638
+1.26%
$ 1.19 million $ 233,540
Nov 29, 12 PM $ 0.0063
+0.60%
$ 1.18 million $ 243,874
Nov 29, 11 AM $ 0.00626
-0.10%
$ 1.17 million $ 243,983
Nov 29, 10 AM $ 0.00627
-0.41%
$ 1.17 million $ 247,235
Nov 29, 9 AM $ 0.0063
-1.51%
$ 1.17 million $ 227,052
Nov 29, 8 AM $ 0.00639
+0.30%
$ 1.19 million $ 226,971
Nov 29, 7 AM $ 0.00635
+2.94%
$ 1.18 million $ 225,374
Nov 29, 6 AM $ 0.00617
-1.18%
$ 1.15 million $ 222,417
Nov 29, 5 AM $ 0.00623
-3.47%
$ 1.16 million $ 247,995
Nov 29, 4 AM $ 0.00646
+0.01%
$ 1.2 million $ 243,999
Nov 29, 3 AM $ 0.00645
-2.89%
$ 1.2 million $ 238,975
Nov 29, 2 AM $ 0.00665
+2.18%
$ 1.24 million $ 234,137
Nov 29, 1 AM $ 0.00648
-7.89%
$ 1.21 million $ 233,228
Nov 29, 12 AM $ 0.00704
+9.73%
$ 1.29 million $ 216,728
Nov 28, 11 PM $ 0.00642
-5.63%
$ 1.2 million $ 212,513
Nov 28, 10 PM $ 0.00681
+0.56%
$ 1.27 million $ 204,017
Nov 28, 9 PM $ 0.00677
+0.73%
$ 1.26 million $ 202,927
Nov 28, 8 PM $ 0.00672
+3.06%
$ 1.25 million $ 198,179
Nov 28, 7 PM $ 0.00652
-0.49%
$ 1.22 million $ 193,574
Nov 28, 6 PM $ 0.00655
-0.93%
$ 1.22 million $ 193,321
Nov 28, 5 PM $ 0.00661
-0.97%
$ 1.23 million $ 186,334
Nov 28, 4 PM $ 0.00668
+1.65%
$ 1.24 million $ 190,048
Nov 28, 3 PM $ 0.00657
+2.15%
$ 1.22 million $ 187,851
Nov 28, 2 PM $ 0.00643
-5.84%
$ 1.2 million $ 186,650
Nov 28, 1 PM $ 0.0068
+9.35%
$ 1.26 million $ 174,616
Nov 28, 12 PM $ 0.00622
-0.27%
$ 1.16 million $ 160,965
Nov 28, 11 AM $ 0.00624
-3.84%
$ 1.16 million $ 162,109
Nov 28, 10 AM $ 0.00649
+11.98%
$ 1.21 million $ 161,961
Nov 28, 9 AM $ 0.00579
+0.59%
$ 1.08 million $ 148,458
Nov 28, 8 AM $ 0.00575
+0.26%
$ 1.07 million $ 146,879
Nov 28, 7 AM $ 0.00574
-0.56%
$ 1.07 million $ 154,921
Nov 28, 6 AM $ 0.00579
-1.55%
$ 1.08 million $ 164,662
Nov 28, 5 AM $ 0.00588
-0.01%
$ 1.1 million $ 166,594
Nov 28, 4 AM $ 0.00588
-0.28%
$ 1.1 million $ 198,254
Nov 28, 3 AM $ 0.0059
+0.45%
$ 1.1 million $ 240,646
Nov 28, 2 AM $ 0.00587
+0.15%
$ 1.09 million $ 241,657
Nov 28, 1 AM $ 0.00586
-0.40%
$ 1.09 million $ 242,176
Nov 28, 12 AM $ 0.00589
-0.42%
$ 1.1 million $ 245,003
Nov 27, 11 PM $ 0.00591
-0.45%
$ 1.1 million $ 245,749
Nov 27, 10 PM $ 0.00594
+0.04%
$ 1.11 million $ 245,721
Nov 27, 9 PM $ 0.00594
-0.43%
$ 1.11 million $ 244,931
Nov 27, 8 PM $ 0.00596
-1.26%
$ 1.11 million $ 245,441
Nov 27, 7 PM $ 0.00603
+0.87%
$ 1.12 million $ 244,597
Nov 27, 6 PM $ 0.00598
-0.68%
$ 1.12 million $ 248,120
Nov 27, 5 PM $ 0.00602
+2.83%
$ 1.12 million $ 247,332
Nov 27, 4 PM $ 0.00586
-3.25%
$ 1.09 million $ 243,257
Nov 27, 3 PM $ 0.00605
+0.15%
$ 1.13 million $ 241,353
Nov 27, 2 PM $ 0.00601
+2.63%
$ 1.11 million $ 238,019
Nov 27, 1 PM $ 0.00586
+0.00%
$ 1.09 million $ 235,580
Nov 27, 12 PM $ 0.00586
-0.47%
$ 1.09 million $ 230,852