Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Metaverse Technologies Inc (CSE: ALPA )

0.1700 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.1050 0 -0.01(-12.50%)
Jun 29, 2022 0.1200 0.1200 0.1200 0.1200 1,000 -0.02(-11.11%)
Jun 28, 2022 0.1350 0.1350 0.1350 0.1350 15,100 -0.01(-3.57%)
Jun 27, 2022 0.1400 0.1400 0.1400 0.1400 9,500 +0.00(+0.00%)
Jun 24, 2022 0.1400 0.1400 0.1400 0.1400 47,729 +0.00(+0.00%)
Jun 23, 2022 0.1300 0.1400 0.1100 0.1400 20,804 +0.01(+7.69%)
Jun 22, 2022 0.1300 0.1300 0.1300 0.1300 16,700 +0.01(+8.33%)
Jun 21, 2022 0.1250 0.1250 0.1200 0.1200 19,120 -0.01(-7.69%)
Jun 20, 2022 0.1350 0.1400 0.1300 0.1300 69,440 -0.01(-3.70%)
Jun 17, 2022 0.1350 0.1350 0.1200 0.1350 6,686 +0.00(+0.00%)
Jun 16, 2022 0.1300 0.1350 0.1200 0.1350 112,002 -0.01(-10.00%)
Jun 15, 2022 0.1200 0.1500 0.1200 0.1500 22,585 +0.03(+25.00%)
Jun 14, 2022 0.1200 0.1250 0.1200 0.1200 59,100 +0.00(+0.00%)
Jun 13, 2022 0.1500 0.1500 0.1200 0.1200 134,470 -0.04(-22.58%)
Jun 10, 2022 0.1350 0.1550 0.1200 0.1550 111,587 +0.02(+14.81%)
Jun 09, 2022 0.1700 0.1700 0.1350 0.1350 5,000 -0.02(-15.62%)
Jun 08, 2022 0.1600 0.1600 0.1600 0.1600 1,625 -0.01(-3.03%)
Jun 07, 2022 0.1750 0.1900 0.1650 0.1650 5,000 -0.01(-5.71%)
Jun 06, 2022 0.2000 0.2000 0.1600 0.1750 72,907 -0.03(-12.50%)
Jun 03, 2022 0.1800 0.2000 0.1800 0.2000 152,854 +0.02(+11.11%)
Jun 02, 2022 0.1450 0.1800 0.1450 0.1800 158,201 +0.01(+2.86%)
Jun 01, 2022 0.1450 0.1750 0.1400 0.1750 190,418 +0.01(+9.37%)
May 31, 2022 0.1550 0.1600 0.1550 0.1600 183,877 +0.00(+0.00%)
May 30, 2022 0.1500 0.1600 0.1500 0.1600 34,800 +0.02(+18.52%)
May 27, 2022 0.1100 0.1500 0.1100 0.1350 364,105 +0.03(+28.57%)
May 26, 2022 0.1100 0.1150 0.1000 0.1050 277,898 +0.01(+10.53%)
May 25, 2022 0.1350 0.1350 0.0950 0.0950 66,236 -0.04(-29.63%)
May 24, 2022 0.1350 0.1350 0.1300 0.1350 40,639 +0.02(+12.50%)
May 20, 2022 0.1200 0 +0.01(+9.09%)
May 19, 2022 0.1200 0.1200 0.1100 0.1100 31,416 -0.01(-8.33%)
May 18, 2022 0.1350 0.1350 0.1200 0.1200 107,297 -0.02(-11.11%)
May 17, 2022 0.1350 0.1350 0.1350 0.1350 284,682 +0.00(+0.00%)
May 16, 2022 0.1100 0.1500 0.1100 0.1350 198,390 +0.03(+22.73%)
May 13, 2022 0.1150 0.1150 0.0900 0.1100 342,400 +0.01(+10.00%)
May 12, 2022 0.1250 0.1250 0.1000 0.1000 9,660 -0.00(-4.76%)
May 11, 2022 0.1250 0.1250 0.1050 0.1050 16,983 -0.03(-22.22%)
May 10, 2022 0.1100 0.1350 0.1100 0.1350 130,001 +0.01(+8.00%)
May 09, 2022 0.1350 0.1350 0.1250 0.1250 128,537 -0.01(-7.41%)
May 06, 2022 0.1350 0.1400 0.1300 0.1350 134,824 +0.01(+3.85%)
May 05, 2022 0.1350 0.1350 0.1200 0.1300 236,705 -0.02(-13.33%)
May 04, 2022 0.1500 0.1500 0.1250 0.1500 695,516 +0.01(+7.14%)
May 03, 2022 0.1050 0.1850 0.1050 0.1400 141,665 -0.04(-24.32%)
May 02, 2022 0.2000 0.2000 0.1850 0.1850 143,390 -0.02(-7.50%)
Apr 29, 2022 0.2000 0.2100 0.1950 0.2000 29,090 +0.01(+5.26%)
Apr 28, 2022 0.2150 0.2150 0.1900 0.1900 23,188 -0.01(-7.32%)
Apr 27, 2022 0.2350 0.2350 0.1850 0.2050 74,242 -0.03(-12.77%)
Apr 26, 2022 0.2300 0.2350 0.2150 0.2350 47,694 +0.02(+9.30%)
Apr 25, 2022 0.2200 0.2200 0.2050 0.2150 59,886 -0.02(-8.51%)
Apr 22, 2022 0.2500 0.2800 0.2350 0.2350 46,535 +0.00(+0.00%)
Apr 21, 2022 0.2550 0.2550 0.2200 0.2350 26,173 -0.03(-9.62%)
Apr 20, 2022 0.2600 0.2600 0.2600 0.2600 1,795 +0.03(+10.64%)
Apr 19, 2022 0.2700 0.2700 0.2350 0.2350 28,540 -0.02(-7.84%)
Apr 18, 2022 0.2600 0.2600 0.2400 0.2550 14,931 +0.00(+0.00%)
Apr 14, 2022 0.2550 0 +0.01(+2.00%)
Apr 13, 2022 0.2650 0.2700 0.2500 0.2500 106,649 -0.02(-5.66%)
Apr 12, 2022 0.2700 0.2800 0.2650 0.2650 52,573 -0.02(-5.36%)
Apr 11, 2022 0.2800 0.2800 0.2650 0.2800 43,186 +0.01(+3.70%)
Apr 08, 2022 0.2800 0.2800 0.2700 0.2700 13,609 -0.01(-3.57%)
Apr 07, 2022 0.2800 0.2800 0.2650 0.2800 38,275 +0.01(+1.82%)
Apr 06, 2022 0.2750 0.2800 0.2750 0.2750 22,709 -0.01(-1.79%)
Apr 05, 2022 0.2800 0.2800 0.2700 0.2800 48,743 +0.00(+0.00%)
Apr 04, 2022 0.2800 0.2800 0.2750 0.2800 29,998 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.