Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphinat Inc (TSV: NPA )

0.0650 UNCHANGED
Last Price Updated: 2:47 PM EDT, Sep 28, 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 (%)
Mar 31, 2017 0.1300 0.1400 0.1300 0.1400 168,228 +0.00(+0.00%)
Mar 30, 2017 0.1500 0.1500 0.1300 0.1400 715,854 -0.01(-9.68%)
Mar 29, 2017 0.0900 0.1800 0.0850 0.1550 3,388,790 +0.07(+82.35%)
Mar 28, 2017 0.0850 0.0850 0.0850 0.0850 12,125 +0.00(+0.00%)
Mar 27, 2017 0.0900 0.0900 0.0800 0.0850 88,000 +0.00(+0.00%)
Mar 24, 2017 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Mar 23, 2017 0.0850 0.0850 0.0850 0.0850 15,000 -0.00(-5.56%)
Mar 22, 2017 0.0900 0.0900 0.0900 0.0900 21,000 +0.00(+0.00%)
Mar 21, 2017 0.0950 0.0950 0.0900 0.0900 69,358 -0.01(-5.26%)
Mar 20, 2017 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Mar 17, 2017 0.0950 0.0950 0.0900 0.0900 266,500 +0.00(+0.00%)
Mar 14, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 13, 2017 0.0750 0.0950 0.0750 0.0900 135,962 +0.01(+12.50%)
Mar 07, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 06, 2017 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Mar 02, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 01, 2017 0.0800 0.0800 0.0750 0.0750 50,000 +0.00(+0.00%)
Feb 28, 2017 0.0750 0.0750 0.0700 0.0750 234,500 -0.01(-6.25%)
Feb 27, 2017 0.0800 0.0800 0.0800 0.0800 163,000 -0.01(-5.88%)
Feb 24, 2017 0.0850 0.0850 0.0850 0.0850 147,000 +0.00(+0.00%)
Feb 23, 2017 0.0900 0.0900 0.0850 0.0850 70,350 +0.00(+0.00%)
Feb 21, 2017 0.0850 0.0850 0.0850 400 +0.00(+0.00%)
Feb 17, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 16, 2017 0.0850 0.0850 0.0800 0.0800 84,000 -0.01(-5.88%)
Feb 15, 2017 0.0850 0.0850 0.0850 0.0850 69,000 +0.00(+0.00%)
Feb 14, 2017 0.0950 0.0950 0.0850 0.0850 192,600 -0.00(-5.56%)
Feb 13, 2017 0.0950 0.0950 0.0900 0.0900 63,000 -0.01(-10.00%)
Feb 10, 2017 0.0950 0.1000 0.0950 0.1000 69,038 +0.01(+5.26%)
Feb 09, 2017 0.1000 0.1000 0.0900 0.0950 135,000 -0.01(-5.00%)
Feb 08, 2017 0.1000 0.1000 0.1000 0.1000 53,000 -0.00(-4.76%)
Feb 07, 2017 0.1200 0.1200 0.0950 0.1050 469,200 -0.01(-12.50%)
Feb 06, 2017 0.1200 0.1200 0.1100 0.1200 241,105 +0.00(+4.35%)
Feb 03, 2017 0.1200 0.1200 0.1100 0.1150 188,000 -0.00(-4.17%)
Feb 02, 2017 0.1300 0.1300 0.1150 0.1200 303,400 -0.01(-7.69%)
Feb 01, 2017 0.1200 0.1300 0.1100 0.1300 1,072,851 +0.01(+8.33%)
Jan 31, 2017 0.1500 0.1500 0.1100 0.1200 1,854,907 -0.03(-20.00%)
Jan 30, 2017 0.1500 0.1700 0.1400 0.1500 1,999,097 +0.00(+0.00%)
Jan 27, 2017 0.1450 0.2000 0.1350 0.1500 6,529,378 +0.01(+11.11%)
Jan 26, 2017 0.1000 0.1350 0.0900 0.1350 3,439,528 +0.05(+50.00%)
Jan 25, 2017 0.0600 0.1050 0.0600 0.0900 1,440,100 +0.05(+125.00%)
Jan 24, 2017 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Jan 19, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 18, 2017 0.0400 0.0400 0.0400 0.0400 111,000 +0.00(+0.00%)
Jan 17, 2017 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jan 13, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 05, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
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.