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 (%)
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%)
Apr 01, 2022 0.2700 0.2800 0.2700 0.2800 16,941 +0.02(+5.66%)
Mar 31, 2022 0.2800 0.2800 0.2650 0.2650 32,276 -0.02(-5.36%)
Mar 30, 2022 0.2900 0.2900 0.2800 0.2800 5,702 -0.01(-3.45%)
Mar 29, 2022 0.2800 0.2900 0.2800 0.2900 119,588 +0.01(+3.57%)
Mar 28, 2022 0.2750 0.2800 0.2750 0.2800 128,702 +0.02(+5.66%)
Mar 25, 2022 0.2800 0.2800 0.2550 0.2650 38,101 +0.00(+0.00%)
Mar 24, 2022 0.2750 0.2800 0.2550 0.2650 124,631 +0.01(+1.92%)
Mar 23, 2022 0.2850 0.2950 0.2600 0.2600 105,935 -0.01(-3.70%)
Mar 22, 2022 0.2900 0.2900 0.2550 0.2700 297,428 -0.02(-6.90%)
Mar 21, 2022 0.2900 0.3000 0.2850 0.2900 100,931 +0.01(+1.75%)
Mar 18, 2022 0.2700 0.3000 0.2700 0.2850 106,864 +0.01(+3.64%)
Mar 17, 2022 0.2800 0.2800 0.2650 0.2750 36,007 -0.01(-1.79%)
Mar 16, 2022 0.2700 0.2800 0.2500 0.2800 176,141 +0.00(+0.00%)
Mar 15, 2022 0.3050 0.3100 0.2800 0.2800 108,142 -0.03(-9.68%)
Mar 14, 2022 0.3200 0.3200 0.3100 0.3100 88,435 +0.01(+3.33%)
Mar 11, 2022 0.3050 0.3350 0.3000 0.3000 130,684 +0.01(+3.45%)
Mar 10, 2022 0.2900 0.2900 0.2900 0.2900 9,424 +0.00(+0.00%)
Mar 09, 2022 0.2800 0.2900 0.2650 0.2900 71,781 +0.01(+3.57%)
Mar 08, 2022 0.2850 0.2850 0.2700 0.2800 26,187 -0.01(-3.45%)
Mar 07, 2022 0.2950 0.3100 0.2800 0.2900 68,844 -0.01(-1.69%)
Mar 04, 2022 0.2850 0.2950 0.2800 0.2950 43,953 +0.01(+1.72%)
Mar 03, 2022 0.2950 0.3100 0.2800 0.2900 67,205 +0.00(+0.00%)
Mar 02, 2022 0.3100 0.3100 0.2900 0.2900 96,517 -0.02(-6.45%)
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.