Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202231.5031.5531.5031.5531.553,000
Dec 01, 202231.5031.6031.1531.1531.152,100
Nov 30, 202231.2531.5031.2531.5031.5051,700
Nov 29, 202231.5031.5031.5031.5031.50-
Nov 28, 202231.5031.5031.5031.5031.50100
Nov 25, 202231.5031.5031.5031.5031.50-
Nov 23, 202231.5031.5031.5031.5031.50-
Nov 22, 202231.2031.5031.0031.5031.501,900
Nov 21, 202231.2531.2531.2531.2531.25-
Nov 18, 202231.2031.2531.2031.2531.251,200
Nov 17, 202230.2031.1530.2031.1531.155,200
Nov 16, 202230.2030.2030.2030.2030.20200
Nov 15, 202230.2030.2030.2030.2030.20200
Nov 14, 202230.2030.2030.1030.1030.10200
Nov 11, 202230.3030.3030.3030.3030.30200
Nov 10, 202230.6330.6330.6330.6330.63-
Nov 09, 202230.6430.6430.6330.6330.63200
Nov 08, 202230.6530.6530.6530.6530.65100
Nov 07, 202230.7530.7530.7530.7530.75100
Nov 04, 202230.7530.7530.7530.7530.75500
Nov 03, 202230.7530.7530.7530.7530.75100
Nov 02, 202230.7530.7530.7530.7530.75-
Nov 01, 202230.7530.7530.7530.7530.75400
Oct 31, 202230.5030.5030.5030.5030.50400
Oct 28, 202230.5030.5030.5030.5030.501,400
Oct 27, 202230.5030.5030.5030.5030.50-
Oct 26, 202230.5030.5030.5030.5030.50-
Oct 25, 202230.0030.5030.0030.5030.50500
Oct 24, 202230.5030.5030.5030.5030.50100
Oct 21, 202230.5030.5030.5030.5030.50500
Oct 20, 202230.5030.5030.4030.5030.501,100
Oct 19, 202230.5030.5030.5030.5030.50700
Oct 18, 202230.5030.5030.5030.5030.50-
Oct 17, 202230.5030.5030.5030.5030.50-
Oct 14, 202230.5030.5030.0030.5030.503,300
Oct 13, 202230.8031.0030.5031.0031.001,200
Oct 12, 202231.0031.0031.0031.0031.00-
Oct 11, 202231.0031.0031.0031.0031.00-
Oct 10, 202231.0031.0031.0031.0031.00-
Oct 07, 202231.0031.0031.0031.0031.00100
Oct 06, 202230.8030.8030.8030.8030.80100
Oct 05, 202230.9030.9030.9030.9030.90-
Oct 04, 202231.1031.1030.9030.9030.90100
Oct 03, 202230.7530.7530.7530.7530.75300
Sept 30, 202229.6030.7529.6030.7030.70900
Sept 29, 202230.7530.7530.7530.7530.75-
Sept 28, 202230.0030.7530.0030.7530.75100
Sept 27, 202230.3030.3030.1030.1030.102,400
Sept 26, 202229.5530.0029.5530.0030.001,300
Sept 23, 202229.4529.9029.4529.9029.90800
Sept 22, 202229.7529.9529.7529.9529.95300
Sept 21, 202230.3030.3030.0030.0030.00600
Sept 20, 202230.0631.0030.0630.3030.301,200
Sept 19, 202231.0531.0531.0531.0531.05-
Sept 16, 202231.0531.0531.0531.0531.05-
Sept 15, 202231.0531.0531.0531.0531.05-
Sept 14, 202231.0031.0530.0531.0531.05500
Sept 13, 202231.0031.0030.3031.0031.003,500
Sept 12, 202231.0031.0031.0031.0031.00100
Sept 09, 202230.3030.3030.3030.3030.30-
Sept 08, 202230.3030.3030.3030.3030.30900
Sept 07, 202230.0930.3030.0930.3030.30500
Sept 06, 202230.0030.0030.0030.0030.00100
Sept 02, 202230.0030.0030.0030.0030.00-
Sept 01, 202230.0930.0930.0030.0030.00200
Aug 31, 202230.0030.0930.0030.0930.094,700
Aug 30, 202230.0030.0030.0030.0030.00500
Aug 29, 202230.0030.0030.0030.0030.00200
Aug 26, 202230.0030.2530.0030.0030.00400
Aug 25, 202230.0030.0029.9829.9829.98300
Aug 24, 202229.7029.9029.7029.9029.901,000
Aug 23, 202229.5529.5529.5529.5529.55900
Aug 22, 202229.6030.0029.4029.5029.507,500
Aug 19, 202229.6029.6029.6029.6029.60100
Aug 18, 202229.6029.6029.6029.6029.60-
Aug 17, 202229.4529.6029.4529.6029.604,100
Aug 16, 202229.4029.4029.4029.4029.40-
Aug 15, 202229.4029.4029.4029.4029.40300
Aug 12, 202229.4029.4029.4029.4029.40100
Aug 11, 202229.4229.4529.3529.3529.351,500
Aug 10, 202229.1929.2029.1929.2029.207,700
Aug 09, 202229.2029.2029.1529.1529.151,400
Aug 08, 202229.1429.2429.1429.2429.241,500
Aug 05, 202229.4029.4029.0029.0029.001,500
Aug 04, 202229.1429.2029.1429.2029.20200
Aug 03, 202229.2529.4029.1529.1529.153,200
Aug 02, 202229.4029.4029.4029.4029.40300
Aug 01, 202229.4429.4429.4429.4429.44-
Jul 29, 202229.4529.4529.0029.4429.44900
Jul 28, 202229.2529.2529.2029.2529.254,400
Jul 27, 202229.2529.2529.2529.2529.252,200
Jul 26, 202229.2629.2629.2529.2529.251,100
Jul 25, 202229.3029.3029.3029.3029.30400
Jul 22, 202229.2529.4529.2529.3029.30700
Jul 21, 202229.2529.2529.2529.2529.25200
Jul 20, 202229.2529.5029.2529.5029.501,300
Jul 19, 202229.5029.5029.2529.2529.25400
Jul 18, 202229.2529.2529.2529.2529.25500
Jul 15, 202229.5029.5029.5029.5029.50100
Jul 14, 202229.4529.4529.4529.4529.45-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...