Alpaca Finance Historical Data

ALPACA Page 81
Download
Date Close Price change Market cap Trading volume
Nov 5, 4 AM $ 0.00587
+1.34%
$ 1.09 million $ 73,746
Nov 5, 3 AM $ 0.00579
+1.45%
$ 1.08 million $ 76,317
Nov 5, 2 AM $ 0.00571
+1.73%
$ 1.07 million $ 77,036
Nov 5, 1 AM $ 0.00562
-0.55%
$ 1.05 million $ 76,539
Nov 5, 12 AM $ 0.00565
-4.69%
$ 1.05 million $ 75,447
Nov 4, 11 PM $ 0.00592
-0.23%
$ 1.1 million $ 75,665
Nov 4, 10 PM $ 0.00594
-0.07%
$ 1.11 million $ 75,632
Nov 4, 9 PM $ 0.00594
+2.29%
$ 1.11 million $ 76,323
Nov 4, 8 PM $ 0.00581
+0.13%
$ 1.08 million $ 74,738
Nov 4, 7 PM $ 0.0058
-3.36%
$ 1.08 million $ 69,502
Nov 4, 6 PM $ 0.006
-0.50%
$ 1.12 million $ 68,666
Nov 4, 5 PM $ 0.00603
-1.04%
$ 1.12 million $ 67,774
Nov 4, 4 PM $ 0.00609
+1.15%
$ 1.14 million $ 68,152
Nov 4, 3 PM $ 0.00603
-1.12%
$ 1.12 million $ 68,726
Nov 4, 2 PM $ 0.0061
-2.63%
$ 1.14 million $ 69,301
Nov 4, 1 PM $ 0.00626
-1.13%
$ 1.17 million $ 70,067
Nov 4, 12 PM $ 0.00633
+1.93%
$ 1.18 million $ 68,196
Nov 4, 11 AM $ 0.00621
+3.67%
$ 1.16 million $ 66,498
Nov 4, 10 AM $ 0.00599
-0.50%
$ 1.12 million $ 66,544
Nov 4, 9 AM $ 0.00602
-1.22%
$ 1.12 million $ 67,353
Nov 4, 8 AM $ 0.00612
+1.28%
$ 1.14 million $ 68,985
Nov 4, 7 AM $ 0.00604
-0.51%
$ 1.13 million $ 69,803
Nov 4, 6 AM $ 0.00607
+1.18%
$ 1.13 million $ 71,484
Nov 4, 5 AM $ 0.00598
-8.50%
$ 1.12 million $ 70,902
Nov 4, 4 AM $ 0.00654
+2.69%
$ 1.22 million $ 77,350
Nov 4, 3 AM $ 0.00636
+4.62%
$ 1.19 million $ 76,927
Nov 4, 2 AM $ 0.00608
-0.35%
$ 1.13 million $ 79,605
Nov 4, 1 AM $ 0.0061
+0.42%
$ 1.14 million $ 79,626
Nov 4, 12 AM $ 0.00606
-1.85%
$ 1.13 million $ 79,330
Nov 3, 11 PM $ 0.0062
+0.89%
$ 1.16 million $ 56,343
Nov 3, 10 PM $ 0.00614
-0.06%
$ 1.15 million $ 56,867
Nov 3, 9 PM $ 0.00615
+0.46%
$ 1.15 million $ 56,434
Nov 3, 8 PM $ 0.00612
-2.04%
$ 1.14 million $ 57,198
Nov 3, 7 PM $ 0.00625
-2.60%
$ 1.16 million $ 57,591
Nov 3, 6 PM $ 0.00641
-0.32%
$ 1.2 million $ 57,515
Nov 3, 5 PM $ 0.00645
-0.67%
$ 1.2 million $ 57,851
Nov 3, 4 PM $ 0.00649
+2.03%
$ 1.21 million $ 57,993
Nov 3, 3 PM $ 0.00636
-3.15%
$ 1.19 million $ 63,628
Nov 3, 2 PM $ 0.00657
+1.85%
$ 1.23 million $ 62,829
Nov 3, 1 PM $ 0.00645
+0.08%
$ 1.2 million $ 61,856
Nov 3, 12 PM $ 0.00645
+0.11%
$ 1.2 million $ 64,366
Nov 3, 11 AM $ 0.00644
+0.36%
$ 1.2 million $ 62,839
Nov 3, 10 AM $ 0.00642
+0.21%
$ 1.2 million $ 63,593
Nov 3, 9 AM $ 0.0064
-0.03%
$ 1.19 million $ 62,723
Nov 3, 8 AM $ 0.00642
-0.29%
$ 1.2 million $ 61,774
Nov 3, 7 AM $ 0.0064
-0.17%
$ 1.19 million $ 66,108
Nov 3, 6 AM $ 0.00641
+0.71%
$ 1.2 million $ 64,827
Nov 3, 5 AM $ 0.00636
-7.42%
$ 1.19 million $ 63,105
Nov 3, 4 AM $ 0.00687
+1.21%
$ 1.28 million $ 56,852
Nov 3, 3 AM $ 0.00679
-11.55%
$ 1.27 million $ 55,694