Alpaca Finance Historical Data

ALPACA Page 79
Download
Date Close Price change Market cap Trading volume
Nov 9, 6 AM $ 0.00837
+0.66%
$ 1.56 million $ 862,645
Nov 9, 5 AM $ 0.00831
+16.71%
$ 1.55 million $ 876,479
Nov 9, 4 AM $ 0.00712
-2.22%
$ 1.33 million $ 835,790
Nov 9, 3 AM $ 0.00729
+1.90%
$ 1.36 million $ 820,699
Nov 9, 2 AM $ 0.00715
-10.58%
$ 1.33 million $ 801,187
Nov 9, 1 AM $ 0.008
-3.89%
$ 1.49 million $ 775,091
Nov 9, 12 AM $ 0.00834
-0.73%
$ 1.55 million $ 765,579
Nov 8, 11 PM $ 0.0084
+6.29%
$ 1.57 million $ 346,307
Nov 8, 10 PM $ 0.0079
-1.29%
$ 1.47 million $ 338,869
Nov 8, 9 PM $ 0.008
-2.33%
$ 1.49 million $ 337,343
Nov 8, 8 PM $ 0.00819
+3.61%
$ 1.53 million $ 332,823
Nov 8, 7 PM $ 0.00791
-1.67%
$ 1.47 million $ 319,395
Nov 8, 6 PM $ 0.00804
+3.90%
$ 1.5 million $ 316,012
Nov 8, 5 PM $ 0.00773
+9.49%
$ 1.44 million $ 297,165
Nov 8, 4 PM $ 0.00706
-1.37%
$ 1.32 million $ 286,589
Nov 8, 3 PM $ 0.00716
-1.02%
$ 1.34 million $ 278,710
Nov 8, 2 PM $ 0.00724
-0.69%
$ 1.35 million $ 270,165
Nov 8, 1 PM $ 0.00729
+2.31%
$ 1.36 million $ 146,530
Nov 8, 12 PM $ 0.00712
-2.11%
$ 1.33 million $ 240,728
Nov 8, 11 AM $ 0.00728
-9.20%
$ 1.36 million $ 226,569
Nov 8, 10 AM $ 0.00801
-2.32%
$ 1.49 million $ 210,118
Nov 8, 9 AM $ 0.0082
-12.13%
$ 1.53 million $ 200,374
Nov 8, 8 AM $ 0.00934
-10.20%
$ 1.74 million $ 177,253
Nov 8, 7 AM $ 0.0104
+40.67%
$ 1.94 million $ 87,272
Nov 8, 6 AM $ 0.00739
+25.18%
$ 1.38 million $ 80,663
Nov 8, 5 AM $ 0.0059
+1.92%
$ 1.1 million $ 59,953
Nov 8, 4 AM $ 0.00579
+1.44%
$ 1.08 million $ 59,995
Nov 8, 3 AM $ 0.00571
+1.23%
$ 1.06 million $ 60,198
Nov 8, 2 AM $ 0.00564
-1.10%
$ 1.05 million $ 62,153
Nov 8, 1 AM $ 0.0057
+1.22%
$ 1.06 million $ 62,134
Nov 8, 12 AM $ 0.00563
-1.34%
$ 1.05 million $ 64,067
Nov 7, 11 PM $ 0.00571
+1.51%
$ 1.06 million $ 63,771
Nov 7, 10 PM $ 0.00562
-0.56%
$ 1.05 million $ 65,208
Nov 7, 9 PM $ 0.00565
-2.91%
$ 1.05 million $ 64,215
Nov 7, 8 PM $ 0.00582
+4.67%
$ 1.09 million $ 63,998
Nov 7, 7 PM $ 0.00556
+0.96%
$ 1.04 million $ 66,209
Nov 7, 6 PM $ 0.00551
+4.31%
$ 1.03 million $ 66,296
Nov 7, 5 PM $ 0.00528
-0.38%
$ 984,921 $ 66,067
Nov 7, 4 PM $ 0.0053
-4.06%
$ 988,688 $ 65,968
Nov 7, 3 PM $ 0.00553
+2.56%
$ 1.03 million $ 68,716
Nov 7, 2 PM $ 0.00539
+2.71%
$ 1 million $ 70,037
Nov 7, 1 PM $ 0.00525
-0.17%
$ 978,388 $ 70,368
Nov 7, 12 PM $ 0.00526
-0.06%
$ 980,045 $ 72,395
Nov 7, 11 AM $ 0.00526
-1.50%
$ 980,668 $ 73,105
Nov 7, 10 AM $ 0.00534
+0.21%
$ 995,646 $ 72,030
Nov 7, 9 AM $ 0.00533
+0.17%
$ 993,552 $ 72,721
Nov 7, 8 AM $ 0.00532
+1.18%
$ 991,879 $ 71,223
Nov 7, 7 AM $ 0.00526
-2.91%
$ 980,273 $ 71,178
Nov 7, 6 AM $ 0.00541
+3.57%
$ 1.01 million $ 71,005
Nov 7, 5 AM $ 0.00523
+0.70%
$ 974,832 $ 71,164