Alpaca Finance Historical Data

ALPACA Page 95
Download
Date Close Price change Market cap Trading volume
Oct 8, 11 PM $ 0.0137
-1.63%
$ 2.55 million $ 214,946
Oct 8, 10 PM $ 0.0139
-0.54%
$ 2.6 million $ 213,949
Oct 8, 9 PM $ 0.014
-0.52%
$ 2.61 million $ 216,428
Oct 8, 8 PM $ 0.0141
-0.10%
$ 2.63 million $ 217,958
Oct 8, 7 PM $ 0.0141
-0.64%
$ 2.63 million $ 216,177
Oct 8, 6 PM $ 0.0142
-0.78%
$ 2.65 million $ 217,318
Oct 8, 5 PM $ 0.0143
-1.11%
$ 2.67 million $ 215,626
Oct 8, 4 PM $ 0.0145
+1.71%
$ 2.7 million $ 221,448
Oct 8, 3 PM $ 0.0142
+0.20%
$ 2.65 million $ 222,330
Oct 8, 2 PM $ 0.0142
-0.78%
$ 2.65 million $ 229,568
Oct 8, 1 PM $ 0.0143
+0.77%
$ 2.67 million $ 698,134
Oct 8, 12 PM $ 0.0142
-0.05%
$ 2.65 million $ 704,144
Oct 8, 11 AM $ 0.0142
+0.84%
$ 2.65 million $ 702,410
Oct 8, 10 AM $ 0.0141
+0.43%
$ 2.63 million $ 709,092
Oct 8, 9 AM $ 0.014
-0.02%
$ 2.62 million $ 707,193
Oct 8, 8 AM $ 0.014
+0.43%
$ 2.62 million $ 721,106
Oct 8, 7 AM $ 0.014
+0.22%
$ 2.6 million $ 750,867
Oct 8, 6 AM $ 0.0139
+0.06%
$ 2.59 million $ 844,539
Oct 8, 5 AM $ 0.0139
+0.03%
$ 2.6 million $ 846,728
Oct 8, 4 AM $ 0.0139
-3.85%
$ 2.59 million $ 854,859
Oct 8, 3 AM $ 0.0145
-7.55%
$ 2.72 million $ 846,466
Oct 8, 2 AM $ 0.0157
+8.50%
$ 2.93 million $ 849,356
Oct 8, 1 AM $ 0.0143
-0.58%
$ 2.67 million $ 811,641
Oct 8, 12 AM $ 0.0144
+2.41%
$ 2.69 million $ 823,285
Oct 7, 11 PM $ 0.0141
+0.21%
$ 2.63 million $ 789,092
Oct 7, 10 PM $ 0.0141
+0.68%
$ 2.62 million $ 822,276
Oct 7, 9 PM $ 0.014
-0.73%
$ 2.6 million $ 866,014
Oct 7, 8 PM $ 0.0141
-0.12%
$ 2.62 million $ 898,420
Oct 7, 7 PM $ 0.0141
-1.22%
$ 2.63 million $ 953,646
Oct 7, 6 PM $ 0.0143
+1.17%
$ 2.66 million $ 1.16 million
Oct 7, 5 PM $ 0.0141
-1.51%
$ 2.63 million $ 1.19 million
Oct 7, 4 PM $ 0.0143
+3.63%
$ 2.67 million $ 1.2 million
Oct 7, 3 PM $ 0.0138
-2.77%
$ 2.59 million $ 1.26 million
Oct 7, 2 PM $ 0.0142
+2.20%
$ 2.65 million $ 1.3 million
Oct 7, 1 PM $ 0.0139
-3.10%
$ 2.61 million $ 1.29 million
Oct 7, 12 PM $ 0.0143
+0.52%
$ 2.69 million $ 1.28 million
Oct 7, 11 AM $ 0.0143
+2.95%
$ 2.66 million $ 1.28 million
Oct 7, 10 AM $ 0.0139
-2.87%
$ 2.59 million $ 1.28 million
Oct 7, 9 AM $ 0.0143
+6.20%
$ 2.67 million $ 1.28 million
Oct 7, 8 AM $ 0.0135
-0.63%
$ 2.51 million $ 1.24 million
Oct 7, 7 AM $ 0.0136
-6.09%
$ 2.53 million $ 1.2 million
Oct 7, 6 AM $ 0.0144
-3.76%
$ 2.71 million $ 1.11 million
Oct 7, 5 AM $ 0.015
+0.04%
$ 2.8 million $ 1.07 million
Oct 7, 4 AM $ 0.015
-0.76%
$ 2.8 million $ 1.06 million
Oct 7, 3 AM $ 0.0151
+1.09%
$ 2.82 million $ 1.01 million
Oct 7, 2 AM $ 0.0149
+1.48%
$ 2.79 million $ 978,798
Oct 7, 1 AM $ 0.0147
-3.98%
$ 2.75 million $ 336,211
Oct 7, 12 AM $ 0.0153
+0.12%
$ 2.86 million $ 326,059
Oct 6, 11 PM $ 0.0153
-2.85%
$ 2.86 million $ 317,398
Oct 6, 10 PM $ 0.0158
+6.70%
$ 2.94 million $ 306,609