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 (%)
Sep 27, 2022 0 +0.00(+0.00%)
Sep 26, 2022 5.288 5.288 5.081 5.180 20,073 +0.08(+1.57%)
Sep 23, 2022 5.450 5.480 5.100 5.100 39,062 -0.41(-7.44%)
Sep 22, 2022 5.565 5.660 5.500 5.510 7,670 -0.10(-1.78%)
Sep 21, 2022 5.460 5.770 5.460 5.610 11,904 +0.23(+4.18%)
Sep 20, 2022 5.350 5.400 5.270 5.385 46,951 -0.02(-0.28%)
Sep 16, 2022 5.400 1 -0.04(-0.74%)
Sep 15, 2022 5.300 5.440 5.300 5.440 28,105 +0.14(+2.64%)
Sep 14, 2022 5.324 5.400 5.300 5.300 18,306 -0.05(-0.93%)
Sep 13, 2022 5.150 5.350 5.139 5.350 92,101 +0.20(+3.88%)
Sep 12, 2022 5.150 5.150 5.150 5.150 3,386 +0.09(+1.78%)
Sep 09, 2022 5.105 5.105 5.000 5.060 15,501 -0.04(-0.78%)
Sep 08, 2022 5.100 5.100 5.096 5.100 4,300 -0.10(-1.92%)
Sep 07, 2022 5.200 5.200 5.200 5.200 1,801 +0.00(+0.00%)
Sep 06, 2022 5.200 5.230 5.200 5.200 17,800 +0.03(+0.48%)
Sep 02, 2022 5.200 5.200 5.150 5.175 8,418 -0.03(-0.48%)
Sep 01, 2022 5.250 5.250 5.200 5.200 13,100 -0.06(-1.14%)
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%)
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.