Alpaca Finance Historical Data

ALPACA Page 96
Download
Date Close Price change Market cap Trading volume
Oct 6, 10 PM $ 0.0158
+6.70%
$ 2.94 million $ 306,609
Oct 6, 9 PM $ 0.0148
-4.42%
$ 2.75 million $ 293,989
Oct 6, 8 PM $ 0.0155
-3.63%
$ 2.88 million $ 280,141
Oct 6, 7 PM $ 0.016
+7.50%
$ 2.99 million $ 263,924
Oct 6, 6 PM $ 0.0149
+1.36%
$ 2.78 million $ 192,886
Oct 6, 5 PM $ 0.0147
-0.76%
$ 2.75 million $ 181,569
Oct 6, 4 PM $ 0.0148
+2.14%
$ 2.77 million $ 175,578
Oct 6, 3 PM $ 0.0145
-3.38%
$ 2.7 million $ 150,949
Oct 6, 2 PM $ 0.015
-0.88%
$ 2.8 million $ 142,951
Oct 6, 1 PM $ 0.0152
-0.31%
$ 2.83 million $ 137,639
Oct 6, 12 PM $ 0.0152
-1.77%
$ 2.83 million $ 145,398
Oct 6, 11 AM $ 0.0155
-0.22%
$ 2.88 million $ 146,571
Oct 6, 10 AM $ 0.0155
-1.70%
$ 2.89 million $ 144,470
Oct 6, 9 AM $ 0.0158
-0.74%
$ 2.94 million $ 140,491
Oct 6, 8 AM $ 0.0159
+0.51%
$ 2.96 million $ 138,877
Oct 6, 7 AM $ 0.0158
+0.11%
$ 2.95 million $ 149,608
Oct 6, 6 AM $ 0.0158
+0.06%
$ 2.95 million $ 143,481
Oct 6, 5 AM $ 0.0158
-0.57%
$ 2.94 million $ 142,107
Oct 6, 4 AM $ 0.0159
-0.23%
$ 2.96 million $ 141,133
Oct 6, 3 AM $ 0.0159
+0.11%
$ 2.97 million $ 139,775
Oct 6, 2 AM $ 0.0159
-0.12%
$ 2.96 million $ 139,139
Oct 6, 1 AM $ 0.0159
-0.39%
$ 2.96 million $ 138,326
Oct 6, 12 AM $ 0.016
+0.49%
$ 2.98 million $ 137,129
Oct 5, 11 PM $ 0.0159
-0.08%
$ 2.96 million $ 138,373
Oct 5, 10 PM $ 0.0159
-0.69%
$ 2.97 million $ 133,636
Oct 5, 9 PM $ 0.016
+1.22%
$ 2.98 million $ 125,388
Oct 5, 8 PM $ 0.0158
-0.19%
$ 2.94 million $ 120,299
Oct 5, 7 PM $ 0.0158
-0.47%
$ 2.95 million $ 119,376
Oct 5, 6 PM $ 0.0159
-0.13%
$ 2.96 million $ 121,021
Oct 5, 5 PM $ 0.0159
-0.07%
$ 2.96 million $ 121,482
Oct 5, 4 PM $ 0.0159
+0.07%
$ 2.97 million $ 118,748
Oct 5, 3 PM $ 0.0159
-0.07%
$ 2.96 million $ 109,853
Oct 5, 2 PM $ 0.0159
+0.04%
$ 2.97 million $ 102,678
Oct 5, 1 PM $ 0.0159
+0.07%
$ 2.97 million $ 102,445
Oct 5, 12 PM $ 0.0159
+0.04%
$ 2.96 million $ 93,237
Oct 5, 11 AM $ 0.0159
+0.09%
$ 2.96 million $ 87,171
Oct 5, 10 AM $ 0.0159
-0.21%
$ 2.96 million $ 90,800
Oct 5, 9 AM $ 0.0159
-0.60%
$ 2.97 million $ 92,759
Oct 5, 8 AM $ 0.016
-0.01%
$ 2.98 million $ 92,172
Oct 5, 7 AM $ 0.016
-1.68%
$ 2.98 million $ 98,520
Oct 5, 6 AM $ 0.0163
+0.02%
$ 3.03 million $ 95,804
Oct 5, 5 AM $ 0.0163
+0.68%
$ 3.03 million $ 96,343
Oct 5, 4 AM $ 0.0162
+0.25%
$ 3.01 million $ 101,816
Oct 5, 3 AM $ 0.0161
+0.19%
$ 3.01 million $ 124,247
Oct 5, 2 AM $ 0.0161
+0.14%
$ 3 million $ 131,351
Oct 5, 1 AM $ 0.0161
+0.50%
$ 3 million $ 136,447
Oct 5, 12 AM $ 0.016
+0.12%
$ 2.98 million $ 139,628
Oct 4, 11 PM $ 0.016
+0.23%
$ 2.98 million $ 144,333
Oct 4, 10 PM $ 0.0159
+0.09%
$ 2.97 million $ 148,206
Oct 4, 9 PM $ 0.0159
+0.72%
$ 2.97 million $ 150,377