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

Alpine Summit Energy Partners (OP: ASEPF )

N/A UNCHANGED
Last Price Updated: 12:57 PM EDT, Sep 27, 2022 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 (%)
Aug 31, 2022 5.310 5.310 5.200 5.260 34,466 -0.01(-0.19%)
Aug 30, 2022 5.300 5.300 5.270 5.270 2,324 -0.03(-0.57%)
Aug 29, 2022 5.300 5.300 5.300 5.300 5,091 +0.05(+0.95%)
Aug 26, 2022 5.350 5.390 5.250 5.250 16,226 -0.06(-1.13%)
Aug 25, 2022 5.260 5.320 5.250 5.310 13,250 +0.13(+2.61%)
Aug 24, 2022 5.100 5.220 5.100 5.175 27,877 +0.17(+3.50%)
Aug 23, 2022 5.050 5.050 5.000 5.000 2,901 -0.04(-0.70%)
Aug 22, 2022 5.070 5.070 5.035 5.035 3,106 +0.00(+0.00%)
Aug 19, 2022 5.070 5.070 5.035 5.035 5,942 +0.04(+0.70%)
Aug 18, 2022 5.100 5.150 5.000 5.000 6,261 -0.09(-1.77%)
Aug 17, 2022 5.160 5.160 5.060 5.090 1,445 -0.00(-0.10%)
Aug 16, 2022 5.150 5.150 5.095 5.095 4,955 -0.11(-2.02%)
Aug 15, 2022 5.186 5.210 5.176 5.200 8,011 +0.03(+0.48%)
Aug 12, 2022 5.175 5.175 5.175 5.175 161 -0.03(-0.48%)
Aug 11, 2022 5.200 5.200 5.200 5.200 1,006 -0.05(-0.95%)
Aug 10, 2022 5.250 5.270 5.150 5.250 18,326 -0.06(-1.09%)
Aug 09, 2022 5.345 5.345 5.308 5.308 1,704 -0.07(-1.34%)
Aug 05, 2022 5.380 1 +0.00(+0.09%)
Aug 04, 2022 5.375 5.375 5.375 5.375 400 -0.12(-2.27%)
Aug 03, 2022 5.500 5.512 5.412 5.500 7,626 +0.00(+0.00%)
Aug 02, 2022 5.500 5.500 5.456 5.500 1,336 +0.00(+0.00%)
Aug 01, 2022 5.500 5.500 5.500 5.500 1,281 +0.00(+0.00%)
Jul 29, 2022 5.410 5.500 5.410 5.500 301 +0.13(+2.42%)
Jul 27, 2022 5.370 2 -0.08(-1.47%)
Jul 26, 2022 5.515 5.515 5.450 5.450 1,484 -0.01(-0.18%)
Jul 25, 2022 5.460 5.460 5.460 5.460 427 +0.10(+1.87%)
Jul 21, 2022 5.360 14 -0.23(-4.11%)
Jul 20, 2022 5.600 5.600 5.460 5.590 29,902 -0.01(-0.18%)
Jul 19, 2022 5.600 5.600 5.450 5.600 28,602 -0.05(-0.88%)
Jul 18, 2022 5.860 5.860 5.110 5.650 6,253 +0.07(+1.25%)
Jul 14, 2022 5.580 102 -0.01(-0.14%)
Jul 13, 2022 5.418 5.588 5.418 5.588 2,952 +0.09(+1.60%)
Jul 12, 2022 5.400 5.500 5.400 5.500 4,102 +0.00(+0.00%)
Jul 11, 2022 5.248 5.500 5.248 5.500 2,509 -0.11(-1.96%)
Jul 08, 2022 5.450 5.610 5.000 5.610 7,911 +0.21(+3.89%)
Jul 07, 2022 5.850 5.872 5.220 5.400 29,278 -0.50(-8.47%)
Jul 06, 2022 5.940 5.990 5.850 5.900 8,302 -0.32(-5.14%)
Jul 05, 2022 6.300 6.348 6.220 6.220 16,644 -0.33(-5.04%)
Jul 01, 2022 6.700 6.700 6.550 6.550 1,529 +0.05(+0.77%)
Jun 30, 2022 6.400 6.500 6.240 6.500 4,794 +0.15(+2.36%)
Jun 28, 2022 6.350 2 +0.00(+0.00%)
Jun 27, 2022 6.250 6.350 6.250 6.350 9,001 +0.10(+1.60%)
Jun 24, 2022 6.350 6.350 6.250 6.250 2,302 +0.00(+0.00%)
Jun 23, 2022 6.450 6.450 6.250 6.250 5,001 -0.14(-2.19%)
Jun 22, 2022 6.500 6.500 6.250 6.390 19,700 -0.10(-1.54%)
Jun 21, 2022 6.300 6.490 6.300 6.490 2,527 +0.39(+6.39%)
Jun 17, 2022 6.450 6.450 6.100 6.100 2,537 -0.30(-4.69%)
Jun 16, 2022 6.400 6.400 6.400 6.400 5,108 -0.05(-0.78%)
Jun 15, 2022 6.300 6.450 6.300 6.450 4,341 +0.15(+2.38%)
Jun 13, 2022 6.300 2 +0.08(+1.29%)
Jun 10, 2022 6.200 6.850 6.200 6.220 19,920 -0.48(-7.16%)
Jun 09, 2022 6.750 6.750 6.696 6.700 12,401 -0.22(-3.25%)
Jun 08, 2022 7.060 7.250 6.925 6.925 9,411 -0.12(-1.77%)
Jun 07, 2022 6.380 7.050 6.380 7.050 8,178 +0.60(+9.30%)
Jun 06, 2022 6.500 6.500 6.300 6.450 7,360 -0.05(-0.77%)
Jun 03, 2022 6.810 7.250 5.850 6.500 17,085 -0.18(-2.69%)
Jun 02, 2022 6.450 6.700 6.450 6.680 12,400 +0.16(+2.42%)
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.