Canada markets closed

Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
33.15-0.10 (-0.30%)
At close: 11:31AM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202333.1533.1533.1533.1533.15500
Jan 26, 202333.2533.4233.2533.2533.251,500
Jan 25, 202333.2533.2533.2533.2533.25100
Jan 24, 202333.5033.5033.2533.2533.25100
Jan 23, 202333.6033.6033.6033.6033.60-
Jan 20, 202333.6033.6033.6033.6033.60100
Jan 20, 20230.2 Dividend
Jan 19, 202333.1033.5033.1033.3033.105,800
Jan 18, 202333.1033.1033.0033.0032.80600
Jan 17, 202333.0033.0033.0033.0032.80-
Jan 13, 202333.0033.0033.0033.0032.80-
Jan 12, 202333.0033.0033.0033.0032.80-
Jan 11, 202333.0033.0033.0033.0032.80-
Jan 10, 202333.0033.0033.0033.0032.80-
Jan 09, 202333.0033.0033.0033.0032.80100
Jan 06, 202333.0033.0033.0033.0032.80200
Jan 05, 202333.0033.0033.0033.0032.80300
Jan 04, 202333.0033.0032.3032.9532.75200
Jan 03, 202333.0033.0033.0033.0032.80-
Dec 30, 202233.0033.0033.0033.0032.801,200
Dec 29, 202232.2032.2532.2032.2532.06400
Dec 28, 202233.2533.7533.2533.7533.551,200
Dec 27, 202232.1533.0032.1533.0032.80300
Dec 23, 202233.4533.4532.1033.0032.801,700
Dec 22, 202232.8033.0032.8033.0032.801,900
Dec 21, 202232.8532.8532.8532.8532.65-
Dec 20, 202232.8532.8532.8532.8532.65100
Dec 19, 202232.1032.1032.1032.1031.911,400
Dec 16, 202232.0532.0532.0532.0531.86100
Dec 15, 202232.0032.0231.5532.0231.83600
Dec 14, 202231.7531.9031.7531.9031.711,300
Dec 13, 202231.7531.7531.7531.7531.56100
Dec 12, 202231.5131.5131.5131.5131.32700
Dec 09, 202231.5131.5131.5131.5131.32100
Dec 08, 202231.5131.5131.5131.5131.32-
Dec 07, 202231.5131.5131.5131.5131.32100
Dec 06, 202231.5731.5731.5131.5131.32600
Dec 05, 202231.5031.5131.5031.5131.32600
Dec 02, 202231.5031.5531.5031.5531.363,000
Dec 01, 202231.5031.6031.1531.1530.962,100
Nov 30, 202231.2531.5031.2531.5031.3151,700
Nov 29, 202231.5031.5031.5031.5031.31-
Nov 28, 202231.5031.5031.5031.5031.31100
Nov 25, 202231.5031.5031.5031.5031.31-
Nov 23, 202231.5031.5031.5031.5031.31-
Nov 22, 202231.2031.5031.0031.5031.311,900
Nov 21, 202231.2531.2531.2531.2531.06-
Nov 18, 202231.2031.2531.2031.2531.061,200
Nov 17, 202230.2031.1530.2031.1530.965,200
Nov 16, 202230.2030.2030.2030.2030.02200
Nov 15, 202230.2030.2030.2030.2030.02200
Nov 14, 202230.2030.2030.1030.1029.92200
Nov 11, 202230.3030.3030.3030.3030.12200
Nov 10, 202230.6330.6330.6330.6330.45-
Nov 09, 202230.6430.6430.6330.6330.45200
Nov 08, 202230.6530.6530.6530.6530.47100
Nov 07, 202230.7530.7530.7530.7530.57100
Nov 04, 202230.7530.7530.7530.7530.57500
Nov 03, 202230.7530.7530.7530.7530.57100
Nov 02, 202230.7530.7530.7530.7530.57-
Nov 01, 202230.7530.7530.7530.7530.57400
Oct 31, 202230.5030.5030.5030.5030.32400
Oct 28, 202230.5030.5030.5030.5030.321,400
Oct 27, 202230.5030.5030.5030.5030.32-
Oct 26, 202230.5030.5030.5030.5030.32-
Oct 25, 202230.0030.5030.0030.5030.32500
Oct 24, 202230.5030.5030.5030.5030.32100
Oct 21, 202230.5030.5030.5030.5030.32500
Oct 21, 20220.18 Dividend
Oct 20, 202230.5030.5030.4030.5030.141,100
Oct 19, 202230.5030.5030.5030.5030.14700
Oct 18, 202230.5030.5030.5030.5030.14-
Oct 17, 202230.5030.5030.5030.5030.14-
Oct 14, 202230.5030.5030.0030.5030.143,300
Oct 13, 202230.8031.0030.5031.0030.631,200
Oct 12, 202231.0031.0031.0031.0030.63-
Oct 11, 202231.0031.0031.0031.0030.63-
Oct 10, 202231.0031.0031.0031.0030.63-
Oct 07, 202231.0031.0031.0031.0030.63100
Oct 06, 202230.8030.8030.8030.8030.43100
Oct 05, 202230.9030.9030.9030.9030.53-
Oct 04, 202231.1031.1030.9030.9030.53100
Oct 03, 202230.7530.7530.7530.7530.38300
Sept 30, 202229.6030.7529.6030.7030.34900
Sept 29, 202230.7530.7530.7530.7530.38-
Sept 28, 202230.0030.7530.0030.7530.38100
Sept 27, 202230.3030.3030.1030.1029.742,400
Sept 26, 202229.5530.0029.5530.0029.641,300
Sept 23, 202229.4529.9029.4529.9029.55800
Sept 22, 202229.7529.9529.7529.9529.59300
Sept 21, 202230.3030.3030.0030.0029.64600
Sept 20, 202230.0631.0030.0630.3029.941,200
Sept 19, 202231.0531.0531.0531.0530.68-
Sept 16, 202231.0531.0531.0531.0530.68-
Sept 15, 202231.0531.0531.0531.0530.68-
Sept 14, 202231.0031.0530.0531.0530.68500
Sept 13, 202231.0031.0030.3031.0030.633,500
Sept 12, 202231.0031.0031.0031.0030.63100
Sept 09, 202230.3030.3030.3030.3029.94-
Sept 08, 202230.3030.3030.3030.3029.94900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...