STOCKS PULL BACK FROM EARLIER LOSSES FOLLOWING STRONG U.S. JOBS REPORT

Payrolls grew by 263K, more than estimated, while unemployment held at 3.7%

Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

31.55

+0.40

(+1.28%)

At close: 03:03PM EST

Time Period:

Dec 02, 2021 - Dec 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	31.50	31.55	31.50	31.55	31.55	3,000
Dec 01, 2022	31.50	31.60	31.15	31.15	31.15	2,100
Nov 30, 2022	31.25	31.50	31.25	31.50	31.50	51,700
Nov 29, 2022	31.50	31.50	31.50	31.50	31.50	-
Nov 28, 2022	31.50	31.50	31.50	31.50	31.50	100
Nov 25, 2022	31.50	31.50	31.50	31.50	31.50	-
Nov 23, 2022	31.50	31.50	31.50	31.50	31.50	-
Nov 22, 2022	31.20	31.50	31.00	31.50	31.50	1,900
Nov 21, 2022	31.25	31.25	31.25	31.25	31.25	-
Nov 18, 2022	31.20	31.25	31.20	31.25	31.25	1,200
Nov 17, 2022	30.20	31.15	30.20	31.15	31.15	5,200
Nov 16, 2022	30.20	30.20	30.20	30.20	30.20	200
Nov 15, 2022	30.20	30.20	30.20	30.20	30.20	200
Nov 14, 2022	30.20	30.20	30.10	30.10	30.10	200
Nov 11, 2022	30.30	30.30	30.30	30.30	30.30	200
Nov 10, 2022	30.63	30.63	30.63	30.63	30.63	-
Nov 09, 2022	30.64	30.64	30.63	30.63	30.63	200
Nov 08, 2022	30.65	30.65	30.65	30.65	30.65	100
Nov 07, 2022	30.75	30.75	30.75	30.75	30.75	100
Nov 04, 2022	30.75	30.75	30.75	30.75	30.75	500
Nov 03, 2022	30.75	30.75	30.75	30.75	30.75	100
Nov 02, 2022	30.75	30.75	30.75	30.75	30.75	-
Nov 01, 2022	30.75	30.75	30.75	30.75	30.75	400
Oct 31, 2022	30.50	30.50	30.50	30.50	30.50	400
Oct 28, 2022	30.50	30.50	30.50	30.50	30.50	1,400
Oct 27, 2022	30.50	30.50	30.50	30.50	30.50	-
Oct 26, 2022	30.50	30.50	30.50	30.50	30.50	-
Oct 25, 2022	30.00	30.50	30.00	30.50	30.50	500
Oct 24, 2022	30.50	30.50	30.50	30.50	30.50	100
Oct 21, 2022	30.50	30.50	30.50	30.50	30.50	500
Oct 20, 2022	30.50	30.50	30.40	30.50	30.50	1,100
Oct 19, 2022	30.50	30.50	30.50	30.50	30.50	700
Oct 18, 2022	30.50	30.50	30.50	30.50	30.50	-
Oct 17, 2022	30.50	30.50	30.50	30.50	30.50	-
Oct 14, 2022	30.50	30.50	30.00	30.50	30.50	3,300
Oct 13, 2022	30.80	31.00	30.50	31.00	31.00	1,200
Oct 12, 2022	31.00	31.00	31.00	31.00	31.00	-
Oct 11, 2022	31.00	31.00	31.00	31.00	31.00	-
Oct 10, 2022	31.00	31.00	31.00	31.00	31.00	-
Oct 07, 2022	31.00	31.00	31.00	31.00	31.00	100
Oct 06, 2022	30.80	30.80	30.80	30.80	30.80	100
Oct 05, 2022	30.90	30.90	30.90	30.90	30.90	-
Oct 04, 2022	31.10	31.10	30.90	30.90	30.90	100
Oct 03, 2022	30.75	30.75	30.75	30.75	30.75	300
Sept 30, 2022	29.60	30.75	29.60	30.70	30.70	900
Sept 29, 2022	30.75	30.75	30.75	30.75	30.75	-
Sept 28, 2022	30.00	30.75	30.00	30.75	30.75	100
Sept 27, 2022	30.30	30.30	30.10	30.10	30.10	2,400
Sept 26, 2022	29.55	30.00	29.55	30.00	30.00	1,300
Sept 23, 2022	29.45	29.90	29.45	29.90	29.90	800
Sept 22, 2022	29.75	29.95	29.75	29.95	29.95	300
Sept 21, 2022	30.30	30.30	30.00	30.00	30.00	600
Sept 20, 2022	30.06	31.00	30.06	30.30	30.30	1,200
Sept 19, 2022	31.05	31.05	31.05	31.05	31.05	-
Sept 16, 2022	31.05	31.05	31.05	31.05	31.05	-
Sept 15, 2022	31.05	31.05	31.05	31.05	31.05	-
Sept 14, 2022	31.00	31.05	30.05	31.05	31.05	500
Sept 13, 2022	31.00	31.00	30.30	31.00	31.00	3,500
Sept 12, 2022	31.00	31.00	31.00	31.00	31.00	100
Sept 09, 2022	30.30	30.30	30.30	30.30	30.30	-
Sept 08, 2022	30.30	30.30	30.30	30.30	30.30	900
Sept 07, 2022	30.09	30.30	30.09	30.30	30.30	500
Sept 06, 2022	30.00	30.00	30.00	30.00	30.00	100
Sept 02, 2022	30.00	30.00	30.00	30.00	30.00	-
Sept 01, 2022	30.09	30.09	30.00	30.00	30.00	200
Aug 31, 2022	30.00	30.09	30.00	30.09	30.09	4,700
Aug 30, 2022	30.00	30.00	30.00	30.00	30.00	500
Aug 29, 2022	30.00	30.00	30.00	30.00	30.00	200
Aug 26, 2022	30.00	30.25	30.00	30.00	30.00	400
Aug 25, 2022	30.00	30.00	29.98	29.98	29.98	300
Aug 24, 2022	29.70	29.90	29.70	29.90	29.90	1,000
Aug 23, 2022	29.55	29.55	29.55	29.55	29.55	900
Aug 22, 2022	29.60	30.00	29.40	29.50	29.50	7,500
Aug 19, 2022	29.60	29.60	29.60	29.60	29.60	100
Aug 18, 2022	29.60	29.60	29.60	29.60	29.60	-
Aug 17, 2022	29.45	29.60	29.45	29.60	29.60	4,100
Aug 16, 2022	29.40	29.40	29.40	29.40	29.40	-
Aug 15, 2022	29.40	29.40	29.40	29.40	29.40	300
Aug 12, 2022	29.40	29.40	29.40	29.40	29.40	100
Aug 11, 2022	29.42	29.45	29.35	29.35	29.35	1,500
Aug 10, 2022	29.19	29.20	29.19	29.20	29.20	7,700
Aug 09, 2022	29.20	29.20	29.15	29.15	29.15	1,400
Aug 08, 2022	29.14	29.24	29.14	29.24	29.24	1,500
Aug 05, 2022	29.40	29.40	29.00	29.00	29.00	1,500
Aug 04, 2022	29.14	29.20	29.14	29.20	29.20	200
Aug 03, 2022	29.25	29.40	29.15	29.15	29.15	3,200
Aug 02, 2022	29.40	29.40	29.40	29.40	29.40	300
Aug 01, 2022	29.44	29.44	29.44	29.44	29.44	-
Jul 29, 2022	29.45	29.45	29.00	29.44	29.44	900
Jul 28, 2022	29.25	29.25	29.20	29.25	29.25	4,400
Jul 27, 2022	29.25	29.25	29.25	29.25	29.25	2,200
Jul 26, 2022	29.26	29.26	29.25	29.25	29.25	1,100
Jul 25, 2022	29.30	29.30	29.30	29.30	29.30	400
Jul 22, 2022	29.25	29.45	29.25	29.30	29.30	700
Jul 21, 2022	29.25	29.25	29.25	29.25	29.25	200
Jul 20, 2022	29.25	29.50	29.25	29.50	29.50	1,300
Jul 19, 2022	29.50	29.50	29.25	29.25	29.25	400
Jul 18, 2022	29.25	29.25	29.25	29.25	29.25	500
Jul 15, 2022	29.50	29.50	29.50	29.50	29.50	100
Jul 14, 2022	29.45	29.45	29.45	29.45	29.45	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.79(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.87(+0.10%)

CAD/USD0.7424-0.0024(-0.3193%)

CRUDE OIL80.11-1.11(-1.37%)

BTC-CAD22,939.90+25.48(+0.11%)

STOCKS PULL BACK FROM EARLIER LOSSES FOLLOWING STRONG U.S. JOBS REPORT

Alpine Banks of Colorado (ALPIB)

S&P/TSX
20,485.66
-39.79(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.87(+0.10%)

CAD/USD
0.7424
-0.0024(-0.3193%)

CRUDE OIL
80.11
-1.11(-1.37%)

BTC-CAD
22,939.90
+25.48(+0.11%)