Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

26.90

0.00

(0.00%)

At close: 10:01AM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	26.20	26.90	26.20	26.90	26.90	201
Apr 29, 2024	26.21	26.90	26.21	26.90	26.90	300
Apr 26, 2024	26.90	26.90	25.16	26.90	26.90	400
Apr 25, 2024	26.99	26.99	26.99	26.99	26.99	100
Apr 24, 2024	25.16	25.74	25.16	25.73	25.73	500
Apr 23, 2024	25.16	25.73	25.16	25.73	25.73	400
Apr 22, 2024	25.70	25.70	25.05	25.70	25.70	2,400
Apr 19, 2024	25.60	25.65	25.25	25.55	25.55	3,800
Apr 19, 2024	0.2 Dividend
Apr 18, 2024	25.40	25.69	25.40	25.69	25.49	1,700
Apr 17, 2024	25.70	25.70	25.55	25.69	25.49	700
Apr 16, 2024	25.72	26.49	25.50	25.71	25.51	3,800
Apr 15, 2024	26.01	26.43	25.81	25.85	25.65	1,000
Apr 12, 2024	26.41	26.64	26.21	26.47	26.26	3,100
Apr 11, 2024	26.89	26.89	26.37	26.55	26.34	11,400
Apr 10, 2024	26.90	27.20	26.76	26.84	26.63	4,700
Apr 09, 2024	26.81	27.20	26.81	27.20	26.99	9,200
Apr 08, 2024	26.88	27.41	26.80	27.37	27.16	3,900
Apr 05, 2024	26.81	27.28	26.81	27.28	27.07	100
Apr 04, 2024	27.07	27.15	27.07	27.15	26.94	1,200
Apr 03, 2024	26.86	27.31	26.81	27.31	27.10	4,600
Apr 02, 2024	27.19	27.24	27.16	27.21	27.00	400
Apr 01, 2024	27.22	27.87	27.16	27.30	27.09	10,400
Mar 28, 2024	27.80	27.80	27.11	27.50	27.29	800
Mar 27, 2024	27.48	27.62	27.45	27.45	27.24	3,000
Mar 26, 2024	27.89	27.94	27.02	27.94	27.72	12,600
Mar 25, 2024	27.45	27.87	27.40	27.83	27.61	10,500
Mar 22, 2024	27.88	27.88	27.88	27.88	27.66	-
Mar 21, 2024	27.88	27.88	27.88	27.88	27.66	-
Mar 20, 2024	27.15	27.88	27.10	27.88	27.66	9,700
Mar 19, 2024	27.55	27.92	27.55	27.88	27.66	200
Mar 18, 2024	27.60	27.92	27.10	27.92	27.70	500
Mar 15, 2024	27.66	27.92	27.66	27.92	27.71	200
Mar 14, 2024	27.90	27.98	27.00	27.93	27.71	11,000
Mar 13, 2024	27.79	27.79	27.79	27.79	27.57	100
Mar 12, 2024	27.90	27.90	27.79	27.90	27.68	200
Mar 11, 2024	27.65	27.90	27.65	27.90	27.68	1,900
Mar 08, 2024	27.75	27.85	27.75	27.85	27.63	3,600
Mar 07, 2024	27.67	27.89	27.60	27.89	27.67	1,700
Mar 06, 2024	27.89	27.89	27.89	27.89	27.67	-
Mar 05, 2024	27.89	27.89	27.89	27.89	27.67	100
Mar 04, 2024	27.90	27.90	27.61	27.89	27.67	4,900
Mar 01, 2024	27.97	28.03	27.85	28.03	27.81	1,100
Feb 29, 2024	28.03	28.03	28.03	28.03	27.81	-
Feb 28, 2024	27.80	28.09	27.75	28.03	27.81	700
Feb 27, 2024	28.06	28.15	28.00	28.15	27.93	300
Feb 26, 2024	28.15	28.15	28.15	28.15	27.93	100
Feb 23, 2024	28.15	28.15	28.15	28.15	27.93	-
Feb 22, 2024	28.37	28.37	28.05	28.15	27.93	3,100
Feb 21, 2024	28.14	28.14	28.14	28.14	27.92	-
Feb 20, 2024	27.96	28.14	27.95	28.14	27.92	4,500
Feb 16, 2024	28.49	28.49	28.48	28.48	28.26	200
Feb 15, 2024	28.07	28.40	28.05	28.40	28.17	4,800
Feb 14, 2024	28.08	28.15	28.08	28.15	27.93	200
Feb 13, 2024	28.00	28.15	27.96	28.15	27.93	500
Feb 12, 2024	28.05	28.49	27.95	28.24	28.02	6,400
Feb 09, 2024	28.50	28.50	27.98	28.50	28.28	300
Feb 08, 2024	28.58	28.58	28.58	28.58	28.36	-
Feb 07, 2024	28.02	28.64	27.99	28.58	28.36	1,100
Feb 06, 2024	28.22	28.28	28.22	28.28	28.06	100
Feb 05, 2024	28.39	28.39	28.02	28.39	28.17	2,200
Feb 02, 2024	28.39	28.39	28.39	28.39	28.17	100
Feb 01, 2024	28.50	28.50	28.50	28.50	28.28	-
Jan 31, 2024	28.11	28.50	28.02	28.50	28.28	2,800
Jan 30, 2024	28.44	28.50	28.40	28.40	28.18	1,000
Jan 29, 2024	28.41	28.48	28.41	28.41	28.19	1,900
Jan 26, 2024	28.41	28.51	28.41	28.51	28.29	500
Jan 25, 2024	28.56	28.56	28.50	28.55	28.33	1,700
Jan 24, 2024	28.57	28.57	28.31	28.57	28.35	1,100
Jan 23, 2024	28.37	28.50	28.35	28.37	28.15	11,500
Jan 22, 2024	28.75	28.77	28.37	28.77	28.55	1,500
Jan 19, 2024	28.58	28.77	28.32	28.50	28.28	2,300
Jan 19, 2024	0.2 Dividend
Jan 18, 2024	28.78	28.78	28.78	28.78	28.36	400
Jan 17, 2024	28.64	28.70	28.64	28.70	28.28	200
Jan 16, 2024	28.80	29.26	28.49	28.84	28.42	4,400
Jan 12, 2024	29.00	29.00	29.00	29.00	28.57	-
Jan 11, 2024	28.80	29.00	28.80	29.00	28.57	100
Jan 10, 2024	28.95	28.97	28.25	28.80	28.38	22,000
Jan 09, 2024	29.08	29.77	28.17	29.01	28.59	52,200
Jan 08, 2024	29.80	30.00	29.05	29.60	29.17	20,100
Jan 05, 2024	28.56	30.00	28.51	30.00	29.56	1,100
Jan 04, 2024	29.34	29.34	29.34	29.34	28.91	-
Jan 03, 2024	28.13	29.34	28.13	29.34	28.91	2,500
Jan 02, 2024	29.34	29.34	29.34	29.34	28.91	-
Dec 29, 2023	29.34	29.34	29.34	29.34	28.91	-
Dec 28, 2023	27.83	29.34	27.83	29.34	28.91	400
Dec 27, 2023	29.40	29.40	29.40	29.40	28.97	-
Dec 26, 2023	27.33	29.40	27.33	29.40	28.97	1,400
Dec 22, 2023	29.40	29.40	29.40	29.40	28.97	-
Dec 21, 2023	29.40	29.40	29.40	29.40	28.97	-
Dec 20, 2023	29.50	29.50	27.74	29.40	28.97	200
Dec 19, 2023	27.75	28.77	27.75	28.77	28.35	1,800
Dec 18, 2023	27.50	28.00	27.50	27.99	27.58	4,400
Dec 15, 2023	27.86	27.86	27.86	27.86	27.45	100
Dec 14, 2023	27.50	27.50	27.50	27.50	27.10	9,100
Dec 13, 2023	27.50	27.50	27.50	27.50	27.10	600
Dec 12, 2023	27.50	27.50	27.50	27.50	27.10	-
Dec 11, 2023	27.50	27.50	27.50	27.50	27.10	100
Dec 08, 2023	27.50	27.50	27.50	27.50	27.10	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261-0.0061(-0.83%)

CRUDE OIL81.55-1.08(-1.31%)

Bitcoin CAD82,873.98-3,918.98(-4.52%)

Alpine Banks of Colorado (ALPIB)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
-0.0061(-0.83%)

CRUDE OIL
81.55
-1.08(-1.31%)

Bitcoin CAD
82,873.98
-3,918.98(-4.52%)