Alpaca Finance Historical Data

ALPACA Page 70
Download
Date Close Price change Market cap Trading volume
Nov 27, 12 PM $ 0.00586
-0.47%
$ 1.09 million $ 230,852
Nov 27, 11 AM $ 0.00589
+1.00%
$ 1.1 million $ 229,645
Nov 27, 10 AM $ 0.00588
-1.50%
$ 1.1 million $ 224,205
Nov 27, 9 AM $ 0.00602
+0.24%
$ 1.12 million $ 222,525
Nov 27, 8 AM $ 0.00601
-4.09%
$ 1.12 million $ 222,673
Nov 27, 7 AM $ 0.00626
-2.35%
$ 1.17 million $ 213,244
Nov 27, 6 AM $ 0.00642
+2.81%
$ 1.2 million $ 202,745
Nov 27, 5 AM $ 0.00624
-11.32%
$ 1.16 million $ 196,766
Nov 27, 4 AM $ 0.00702
+20.21%
$ 1.33 million $ 161,400
Nov 27, 3 AM $ 0.00583
-0.09%
$ 1.09 million $ 104,539
Nov 27, 2 AM $ 0.00584
+0.48%
$ 1.09 million $ 102,588
Nov 27, 1 AM $ 0.00581
+2.69%
$ 1.08 million $ 102,275
Nov 27, 12 AM $ 0.00566
+1.89%
$ 1.05 million $ 98,929
Nov 26, 11 PM $ 0.00555
-0.03%
$ 1.04 million $ 96,879
Nov 26, 10 PM $ 0.00555
-0.67%
$ 1.04 million $ 96,775
Nov 26, 9 PM $ 0.00559
-0.15%
$ 1.04 million $ 97,496
Nov 26, 8 PM $ 0.0056
-0.10%
$ 1.04 million $ 98,488
Nov 26, 7 PM $ 0.00561
+1.98%
$ 1.05 million $ 99,688
Nov 26, 6 PM $ 0.0055
+0.48%
$ 1.03 million $ 102,159
Nov 26, 5 PM $ 0.00547
+0.44%
$ 1.02 million $ 102,257
Nov 26, 4 PM $ 0.00545
+0.18%
$ 1.02 million $ 101,034
Nov 26, 3 PM $ 0.00544
-0.77%
$ 1.01 million $ 101,309
Nov 26, 2 PM $ 0.00548
+0.11%
$ 1.02 million $ 102,943
Nov 26, 1 PM $ 0.00547
-1.07%
$ 1.02 million $ 102,742
Nov 26, 12 PM $ 0.00553
+0.11%
$ 1.03 million $ 101,531
Nov 26, 11 AM $ 0.00552
+0.41%
$ 1.03 million $ 101,944
Nov 26, 10 AM $ 0.0055
-0.49%
$ 1.03 million $ 101,119
Nov 26, 9 AM $ 0.00553
-0.30%
$ 1.03 million $ 99,857
Nov 26, 8 AM $ 0.00554
+0.21%
$ 1.03 million $ 99,021
Nov 26, 7 AM $ 0.00553
+0.33%
$ 1.03 million $ 97,712
Nov 26, 6 AM $ 0.00551
+0.81%
$ 1.03 million $ 95,810
Nov 26, 5 AM $ 0.00547
+1.09%
$ 1.02 million $ 94,668
Nov 26, 4 AM $ 0.00541
-0.04%
$ 1.01 million $ 93,467
Nov 26, 3 AM $ 0.00541
+0.45%
$ 1.01 million $ 92,878
Nov 26, 2 AM $ 0.00539
+0.20%
$ 1 million $ 91,516
Nov 26, 1 AM $ 0.00538
+0.18%
$ 1 million $ 89,940
Nov 26, 12 AM $ 0.00537
+0.07%
$ 1 million $ 88,937
Nov 25, 11 PM $ 0.00536
+0.16%
$ 999,727 $ 88,826
Nov 25, 10 PM $ 0.00535
+0.53%
$ 997,786 $ 87,602
Nov 25, 9 PM $ 0.00533
-1.08%
$ 992,905 $ 86,127
Nov 25, 8 PM $ 0.00538
+0.46%
$ 1 million $ 83,775
Nov 25, 7 PM $ 0.00536
-1.05%
$ 999,191 $ 81,520
Nov 25, 6 PM $ 0.00546
-1.11%
$ 1.02 million $ 75,935
Nov 25, 5 PM $ 0.00552
+0.23%
$ 1.03 million $ 73,308
Nov 25, 4 PM $ 0.0055
-1.16%
$ 1.03 million $ 72,370
Nov 25, 3 PM $ 0.00557
-1.76%
$ 1.04 million $ 69,704
Nov 25, 2 PM $ 0.00567
-0.15%
$ 1.06 million $ 66,856
Nov 25, 1 PM $ 0.00568
+0.36%
$ 1.06 million $ 66,613
Nov 25, 12 PM $ 0.00566
-0.05%
$ 1.05 million $ 69,044
Nov 25, 11 AM $ 0.00566
+0.36%
$ 1.05 million $ 70,021