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 (%)
May 31, 2022 5.550 5.787 5.550 5.787 22,489 +0.39(+7.18%)
May 27, 2022 5.325 5.700 5.325 5.400 35,830 +0.10(+1.89%)
May 26, 2022 5.465 5.465 5.244 5.300 1,600 +0.15(+2.91%)
May 25, 2022 5.100 5.160 5.100 5.150 8,539 +0.00(+0.00%)
May 24, 2022 5.160 6.450 5.120 5.150 13,861 -1.53(-22.90%)
May 23, 2022 5.500 6.680 5.250 6.680 1,197 +1.59(+31.34%)
May 20, 2022 5.060 5.086 5.060 5.086 600 +0.04(+0.71%)
May 19, 2022 5.000 5.050 5.000 5.050 404 +0.05(+1.00%)
May 18, 2022 5.050 5.050 5.000 5.000 2,800 -0.20(-3.85%)
May 17, 2022 5.200 5.250 5.200 5.200 3,750 +0.04(+0.75%)
May 16, 2022 5.210 5.210 5.122 5.162 8,488 -0.05(-0.93%)
May 13, 2022 5.200 5.210 5.200 5.210 2,800 +0.06(+1.17%)
May 12, 2022 5.175 5.190 5.150 5.150 2,200 -0.02(-0.31%)
May 11, 2022 5.150 5.166 5.150 5.166 375 +0.12(+2.30%)
May 10, 2022 5.100 5.140 5.040 5.050 8,700 -0.14(-2.70%)
May 09, 2022 5.390 5.390 5.190 5.190 1,824 -0.36(-6.49%)
May 06, 2022 5.554 5.554 5.550 5.550 843 -0.05(-0.89%)
May 05, 2022 5.600 5.650 5.596 5.600 9,550 +0.00(+0.00%)
May 04, 2022 5.460 5.600 5.460 5.600 9,220 +0.15(+2.75%)
May 03, 2022 5.400 5.480 5.400 5.450 9,618 +0.15(+2.83%)
May 02, 2022 5.500 5.500 5.000 5.300 27,925 +0.05(+0.95%)
Apr 29, 2022 5.240 5.250 5.150 5.250 4,805 +0.06(+1.16%)
Apr 28, 2022 5.367 5.386 5.150 5.190 7,475 -0.11(-2.08%)
Apr 27, 2022 5.350 5.350 5.150 5.300 11,300 +0.05(+0.95%)
Apr 26, 2022 5.400 5.400 5.250 5.250 2,160 -0.25(-4.55%)
Apr 25, 2022 5.500 5.525 5.420 5.500 11,650 -0.06(-1.08%)
Apr 22, 2022 5.550 5.700 5.550 5.560 24,503 -0.05(-0.89%)
Apr 21, 2022 5.700 5.800 5.610 5.610 19,355 -0.21(-3.61%)
Apr 20, 2022 5.800 5.900 5.750 5.820 11,486 -0.13(-2.18%)
Apr 19, 2022 6.000 6.000 5.950 5.950 2,800 -0.08(-1.33%)
Apr 18, 2022 6.250 6.250 5.990 6.030 18,238 +0.03(+0.50%)
Apr 14, 2022 6.000 6.000 5.950 6.000 2,500 +0.10(+1.69%)
Apr 13, 2022 5.950 5.950 5.866 5.900 9,500 -0.05(-0.84%)
Apr 12, 2022 5.950 6.000 5.950 5.950 3,565 +0.01(+0.17%)
Apr 11, 2022 6.190 6.196 5.940 5.940 9,021 -0.21(-3.41%)
Apr 08, 2022 6.100 6.250 6.100 6.150 6,064 -0.05(-0.81%)
Apr 07, 2022 6.200 6.240 6.130 6.200 7,759 +0.00(+0.00%)
Apr 06, 2022 6.250 6.280 6.200 6.200 4,708 -0.19(-2.97%)
Apr 05, 2022 6.310 6.390 6.310 6.390 17,085 +0.08(+1.27%)
Apr 04, 2022 6.380 6.410 6.270 6.310 7,173 -0.09(-1.41%)
Apr 01, 2022 6.450 6.450 6.370 6.400 9,935 +0.00(+0.00%)
Mar 31, 2022 6.380 6.500 6.380 6.400 3,725 +0.15(+2.37%)
Mar 30, 2022 6.160 6.500 6.160 6.252 13,675 +0.00(+0.03%)
Mar 29, 2022 6.200 6.400 6.200 6.250 3,600 +0.01(+0.16%)
Mar 28, 2022 6.200 6.250 6.200 6.240 7,135 -0.09(-1.42%)
Mar 25, 2022 6.010 6.330 6.010 6.330 32,891 +0.38(+6.39%)
Mar 24, 2022 6.000 6.000 5.935 5.950 14,480 +0.01(+0.13%)
Mar 23, 2022 5.900 6.000 5.900 5.942 14,225 -0.06(-0.97%)
Mar 22, 2022 6.220 6.220 6.000 6.000 16,908 +0.10(+1.69%)
Mar 21, 2022 5.900 5.900 5.900 5.900 10,810 +0.03(+0.51%)
Mar 18, 2022 5.870 5.876 5.870 5.870 1,396 +0.01(+0.17%)
Mar 17, 2022 5.860 5.860 5.860 5.860 6,608 -0.13(-2.17%)
Mar 16, 2022 5.990 5.990 5.990 5.990 3,838 +0.20(+3.45%)
Mar 15, 2022 5.790 5.790 5.790 5.790 2,001 -0.20(-3.34%)
Mar 14, 2022 5.750 5.990 5.690 5.990 12,401 -0.01(-0.10%)
Mar 11, 2022 5.710 6.000 5.650 5.996 11,128 +0.14(+2.32%)
Mar 10, 2022 5.436 5.908 5.326 5.860 25,950 +0.61(+11.62%)
Mar 09, 2022 5.250 5.250 5.250 5.250 335 +0.01(+0.19%)
Mar 08, 2022 5.100 5.250 5.100 5.240 12,800 +0.29(+5.86%)
Mar 07, 2022 4.700 4.962 4.700 4.950 19,842 +0.22(+4.65%)
Mar 04, 2022 4.700 4.730 4.600 4.730 14,243 -0.07(-1.46%)
Mar 03, 2022 4.800 4.900 4.800 4.800 25,120 +0.00(+0.00%)
Mar 02, 2022 4.370 4.900 4.350 4.800 20,080 +0.30(+6.67%)
Feb 28, 2022 4.500 50 +0.07(+1.58%)
Feb 25, 2022 4.500 4.500 4.430 4.430 2,700 -0.07(-1.56%)
Feb 24, 2022 4.500 4.500 4.500 4.500 260 -0.30(-6.25%)
Feb 23, 2022 4.800 4.800 4.800 4.800 140 +0.10(+2.13%)
Feb 22, 2022 4.700 4.700 4.700 4.700 2,900 -0.15(-3.01%)
Feb 18, 2022 4.846 0 +0.05(+0.96%)
Feb 17, 2022 4.898 4.908 4.800 4.800 695 -0.14(-2.83%)
Feb 15, 2022 4.940 0 +0.00(+0.04%)
Feb 14, 2022 4.938 4.940 4.938 4.938 300 +0.09(+1.81%)
Feb 10, 2022 4.850 0 -0.09(-1.82%)
Feb 09, 2022 4.950 4.950 4.940 4.940 10,760 -0.01(-0.20%)
Feb 08, 2022 4.998 5.008 4.928 4.950 13,900 +0.00(+0.00%)
Feb 07, 2022 4.950 5.000 4.910 4.950 13,600 -0.01(-0.20%)
Feb 04, 2022 5.100 5.100 4.940 4.960 13,800 +0.01(+0.20%)
Feb 03, 2022 4.950 4.950 2,100 -0.05(-1.00%)
Feb 02, 2022 5.008 5.038 5.000 5.000 975 -0.11(-2.15%)
Jan 31, 2022 5.110 0 +0.01(+0.20%)
Jan 27, 2022 5.100 0 +0.08(+1.63%)
Jan 26, 2022 5.018 5.018 5.018 5.018 500 -0.27(-5.14%)
Jan 21, 2022 5.290 0 +0.08(+1.54%)
Jan 20, 2022 5.200 5.210 5.200 5.210 2,606 +0.01(+0.19%)
Jan 19, 2022 5.200 5.200 5.200 5.200 2,010 +0.01(+0.19%)
Jan 18, 2022 4.998 5.300 4.998 5.190 13,600 -0.11(-2.11%)
Jan 14, 2022 5.302 0 -0.01(-0.19%)
Jan 13, 2022 5.500 5.500 5.312 5.312 3,281 +0.31(+6.24%)
Jan 10, 2022 5.000 0 +0.49(+10.86%)
Jan 07, 2022 4.510 4.510 4.510 4.510 2,000 -0.00(-0.04%)
Jan 06, 2022 4.530 4.530 4.510 4.512 8,100 +0.01(+0.27%)
Jan 05, 2022 4.500 4.500 4.500 4.500 100 +0.80(+21.62%)
Dec 30, 2021 3.700 3.700 3.700 0 +0.18(+5.11%)
Dec 22, 2021 3.520 3.520 3.520 0 -0.05(-1.40%)
Dec 21, 2021 3.570 3.570 3.570 3.570 3,000 -0.01(-0.22%)
Dec 20, 2021 3.578 3.578 3.578 3.578 153 -0.01(-0.33%)
Dec 17, 2021 3.510 3.600 3.500 3.590 10,200 -0.02(-0.50%)
Dec 14, 2021 3.608 3.608 3.608 0 +0.03(+0.78%)
Dec 13, 2021 3.580 3.580 3.580 3.580 2,800 +0.06(+1.70%)
Dec 10, 2021 3.520 3.520 3.520 3.520 4,700 +0.01(+0.28%)
Dec 09, 2021 3.500 3.510 3.496 3.510 10,400 +0.00(+0.00%)
Dec 08, 2021 3.510 3.510 3.510 3.510 3,180 +0.04(+1.15%)
Dec 07, 2021 3.470 3.470 3.470 3.470 8,000 +0.00(+0.00%)
Dec 06, 2021 3.460 3.470 3.460 3.470 8,500 +0.01(+0.29%)
Dec 03, 2021 3.460 3.460 3.460 3.460 1,500 -0.04(-1.14%)
Dec 02, 2021 3.330 3.500 3.330 3.500 17,675 +0.21(+6.38%)
Dec 01, 2021 3.260 3.360 3.260 3.290 6,900 -0.06(-1.94%)
Nov 30, 2021 3.370 3.370 3.345 3.355 3,000 +0.00(+0.00%)
Nov 26, 2021 3.355 3.355 3.355 0 -0.06(-1.61%)
Nov 24, 2021 3.410 3.410 3.410 3.410 5,000 +0.50(+17.18%)
Nov 15, 2021 2.910 2.910 2.910 0 -0.07(-2.35%)
Nov 12, 2021 2.980 2.980 2.980 2.980 20,000 -0.27(-8.31%)
Oct 21, 2021 3.250 3.250 3.250 0 -0.25(-7.14%)
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.