Alpaca Finance Historical Data

ALPACA Page 78
Download
Date Close Price change Market cap Trading volume
Nov 11, 7 AM $ 0.00728
-0.74%
$ 1.36 million $ 159,018
Nov 11, 6 AM $ 0.00733
-1.35%
$ 1.37 million $ 158,860
Nov 11, 5 AM $ 0.00743
-3.23%
$ 1.39 million $ 157,758
Nov 11, 4 AM $ 0.00768
+2.50%
$ 1.43 million $ 157,640
Nov 11, 3 AM $ 0.00749
-0.64%
$ 1.4 million $ 157,419
Nov 11, 2 AM $ 0.00754
-0.86%
$ 1.41 million $ 157,818
Nov 11, 1 AM $ 0.0076
+0.20%
$ 1.42 million $ 157,925
Nov 11, 12 AM $ 0.00759
-0.75%
$ 1.41 million $ 151,023
Nov 10, 11 PM $ 0.00765
+1.92%
$ 1.43 million $ 135,322
Nov 10, 10 PM $ 0.0075
-1.36%
$ 1.4 million $ 133,931
Nov 10, 9 PM $ 0.0076
-1.22%
$ 1.42 million $ 133,450
Nov 10, 8 PM $ 0.0077
-1.48%
$ 1.44 million $ 133,785
Nov 10, 7 PM $ 0.00781
-0.27%
$ 1.46 million $ 133,680
Nov 10, 6 PM $ 0.00784
-3.37%
$ 1.46 million $ 129,502
Nov 10, 5 PM $ 0.00811
+12.70%
$ 1.51 million $ 117,882
Nov 10, 4 PM $ 0.00719
-0.29%
$ 1.34 million $ 94,209
Nov 10, 3 PM $ 0.00722
+0.49%
$ 1.35 million $ 93,787
Nov 10, 2 PM $ 0.00718
-0.91%
$ 1.34 million $ 93,790
Nov 10, 1 PM $ 0.00725
-0.73%
$ 1.35 million $ 87,312
Nov 10, 12 PM $ 0.0073
+0.03%
$ 1.36 million $ 88,162
Nov 10, 11 AM $ 0.0073
-1.41%
$ 1.36 million $ 94,949
Nov 10, 10 AM $ 0.0074
-1.40%
$ 1.38 million $ 97,557
Nov 10, 9 AM $ 0.00751
+1.70%
$ 1.4 million $ 103,146
Nov 10, 8 AM $ 0.00739
-0.19%
$ 1.38 million $ 110,144
Nov 10, 7 AM $ 0.0074
+1.71%
$ 1.38 million $ 279,921
Nov 10, 6 AM $ 0.00728
+0.00%
$ 1.36 million $ 286,161
Nov 10, 5 AM $ 0.00728
-0.63%
$ 1.36 million $ 301,749
Nov 10, 4 AM $ 0.00732
-2.65%
$ 1.37 million $ 314,311
Nov 10, 3 AM $ 0.00752
+0.05%
$ 1.4 million $ 319,029
Nov 10, 2 AM $ 0.00752
-1.42%
$ 1.4 million $ 326,978
Nov 10, 1 AM $ 0.00763
+0.07%
$ 1.42 million $ 337,072
Nov 10, 12 AM $ 0.00762
+0.52%
$ 1.42 million $ 344,579
Nov 9, 11 PM $ 0.00758
-3.59%
$ 1.41 million $ 350,108
Nov 9, 10 PM $ 0.00787
+2.61%
$ 1.47 million $ 365,129
Nov 9, 9 PM $ 0.00767
-0.53%
$ 1.43 million $ 368,192
Nov 9, 8 PM $ 0.00771
-3.83%
$ 1.44 million $ 379,076
Nov 9, 7 PM $ 0.00801
+3.56%
$ 1.49 million $ 410,930
Nov 9, 6 PM $ 0.00774
+1.73%
$ 1.44 million $ 411,554
Nov 9, 5 PM $ 0.00761
+1.10%
$ 1.42 million $ 450,688
Nov 9, 4 PM $ 0.00752
+0.92%
$ 1.4 million $ 466,612
Nov 9, 3 PM $ 0.00746
+0.94%
$ 1.4 million $ 489,406
Nov 9, 2 PM $ 0.00739
-2.17%
$ 1.38 million $ 505,386
Nov 9, 1 PM $ 0.00755
-2.29%
$ 1.41 million $ 531,922
Nov 9, 12 PM $ 0.00773
-1.28%
$ 1.44 million $ 548,897
Nov 9, 11 AM $ 0.00783
-3.30%
$ 1.46 million $ 572,477
Nov 9, 10 AM $ 0.00809
+4.16%
$ 1.51 million $ 611,495
Nov 9, 9 AM $ 0.00782
+1.21%
$ 1.46 million $ 628,038
Nov 9, 8 AM $ 0.00773
+0.40%
$ 1.44 million $ 658,382
Nov 9, 7 AM $ 0.00769
-8.06%
$ 1.41 million $ 738,901
Nov 9, 6 AM $ 0.00837
+0.66%
$ 1.56 million $ 862,645