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 (%)
May 31, 2017 0.0900 0.0900 0.0900 0.0900 40,000 -0.01(-5.26%)
May 30, 2017 0.0950 0.0950 0.0900 0.0950 45,000 +0.00(+0.00%)
May 26, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 25, 2017 0.0950 0.1000 0.0950 0.1000 10,000 +0.01(+5.26%)
May 24, 2017 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
May 23, 2017 0.1000 0.1000 0.0900 0.0900 61,000 -0.01(-10.00%)
May 19, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
May 18, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
May 17, 2017 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-9.52%)
May 15, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 10, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 09, 2017 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+0.00%)
May 08, 2017 0.1050 0.1050 0.1050 0.1050 40,000 +0.00(+0.00%)
May 05, 2017 0.1050 0.1050 0.1050 0.1050 6,500 -0.01(-4.55%)
May 03, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 02, 2017 0.1050 0.1050 0.1050 0.1050 19,000 -0.01(-4.55%)
May 01, 2017 0.1050 0.1100 0.1050 0.1100 65,000 +0.00(+0.00%)
Apr 28, 2017 0.1100 0.1100 0.1000 0.1100 167,700 +0.01(+4.76%)
Apr 27, 2017 0.1300 0.1300 0.1000 0.1050 247,500 -0.01(-12.50%)
Apr 26, 2017 0.1200 0.1350 0.1150 0.1200 97,800 -0.01(-7.69%)
Apr 25, 2017 0.1250 0.1300 0.1200 0.1300 183,800 -0.01(-10.34%)
Apr 24, 2017 0.1450 0.1500 0.1400 0.1450 192,500 +0.01(+11.54%)
Apr 21, 2017 0.1400 0.1450 0.1300 0.1300 66,640 -0.01(-10.34%)
Apr 20, 2017 0.1350 0.1450 0.1350 0.1450 87,700 +0.00(+3.57%)
Apr 19, 2017 0.1400 0.1400 0.1400 0.1400 74,978 +0.01(+3.70%)
Apr 18, 2017 0.1500 0.1500 0.1350 0.1350 24,000 -0.01(-10.00%)
Apr 17, 2017 0.1400 0.1450 0.1400 0.1500 127,000 +0.01(+11.11%)
Apr 13, 2017 0.1350 0.1450 0.1350 0.1350 51,200 -0.01(-3.57%)
Apr 12, 2017 0.1400 0.1400 0.1400 0.1400 13,500 +0.01(+3.70%)
Apr 11, 2017 0.1400 0.1400 0.1350 0.1350 11,500 -0.01(-3.57%)
Apr 10, 2017 0.1350 0.1400 0.1350 0.1400 38,000 +0.00(+0.00%)
Apr 07, 2017 0.1300 0.1400 0.1300 0.1400 72,000 +0.01(+3.70%)
Apr 06, 2017 0.1300 0.1350 0.1200 0.1350 395,400 +0.00(+0.00%)
Apr 05, 2017 0.1300 0.1400 0.1250 0.1350 167,200 +0.01(+8.00%)
Apr 04, 2017 0.1100 0.1350 0.1100 0.1250 284,800 +0.01(+8.70%)
Apr 03, 2017 0.1350 0.1400 0.1100 0.1150 423,175 -0.03(-17.86%)
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%)
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.