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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	33.15	33.15	33.15	33.15	33.15	500
Jan 26, 2023	33.25	33.42	33.25	33.25	33.25	1,500
Jan 25, 2023	33.25	33.25	33.25	33.25	33.25	100
Jan 24, 2023	33.50	33.50	33.25	33.25	33.25	100
Jan 23, 2023	33.60	33.60	33.60	33.60	33.60	-
Jan 20, 2023	33.60	33.60	33.60	33.60	33.60	100
Jan 20, 2023	0.2 Dividend
Jan 19, 2023	33.10	33.50	33.10	33.30	33.10	5,800
Jan 18, 2023	33.10	33.10	33.00	33.00	32.80	600
Jan 17, 2023	33.00	33.00	33.00	33.00	32.80	-
Jan 13, 2023	33.00	33.00	33.00	33.00	32.80	-
Jan 12, 2023	33.00	33.00	33.00	33.00	32.80	-
Jan 11, 2023	33.00	33.00	33.00	33.00	32.80	-
Jan 10, 2023	33.00	33.00	33.00	33.00	32.80	-
Jan 09, 2023	33.00	33.00	33.00	33.00	32.80	100
Jan 06, 2023	33.00	33.00	33.00	33.00	32.80	200
Jan 05, 2023	33.00	33.00	33.00	33.00	32.80	300
Jan 04, 2023	33.00	33.00	32.30	32.95	32.75	200
Jan 03, 2023	33.00	33.00	33.00	33.00	32.80	-
Dec 30, 2022	33.00	33.00	33.00	33.00	32.80	1,200
Dec 29, 2022	32.20	32.25	32.20	32.25	32.06	400
Dec 28, 2022	33.25	33.75	33.25	33.75	33.55	1,200
Dec 27, 2022	32.15	33.00	32.15	33.00	32.80	300
Dec 23, 2022	33.45	33.45	32.10	33.00	32.80	1,700
Dec 22, 2022	32.80	33.00	32.80	33.00	32.80	1,900
Dec 21, 2022	32.85	32.85	32.85	32.85	32.65	-
Dec 20, 2022	32.85	32.85	32.85	32.85	32.65	100
Dec 19, 2022	32.10	32.10	32.10	32.10	31.91	1,400
Dec 16, 2022	32.05	32.05	32.05	32.05	31.86	100
Dec 15, 2022	32.00	32.02	31.55	32.02	31.83	600
Dec 14, 2022	31.75	31.90	31.75	31.90	31.71	1,300
Dec 13, 2022	31.75	31.75	31.75	31.75	31.56	100
Dec 12, 2022	31.51	31.51	31.51	31.51	31.32	700
Dec 09, 2022	31.51	31.51	31.51	31.51	31.32	100
Dec 08, 2022	31.51	31.51	31.51	31.51	31.32	-
Dec 07, 2022	31.51	31.51	31.51	31.51	31.32	100
Dec 06, 2022	31.57	31.57	31.51	31.51	31.32	600
Dec 05, 2022	31.50	31.51	31.50	31.51	31.32	600
Dec 02, 2022	31.50	31.55	31.50	31.55	31.36	3,000
Dec 01, 2022	31.50	31.60	31.15	31.15	30.96	2,100
Nov 30, 2022	31.25	31.50	31.25	31.50	31.31	51,700
Nov 29, 2022	31.50	31.50	31.50	31.50	31.31	-
Nov 28, 2022	31.50	31.50	31.50	31.50	31.31	100
Nov 25, 2022	31.50	31.50	31.50	31.50	31.31	-
Nov 23, 2022	31.50	31.50	31.50	31.50	31.31	-
Nov 22, 2022	31.20	31.50	31.00	31.50	31.31	1,900
Nov 21, 2022	31.25	31.25	31.25	31.25	31.06	-
Nov 18, 2022	31.20	31.25	31.20	31.25	31.06	1,200
Nov 17, 2022	30.20	31.15	30.20	31.15	30.96	5,200
Nov 16, 2022	30.20	30.20	30.20	30.20	30.02	200
Nov 15, 2022	30.20	30.20	30.20	30.20	30.02	200
Nov 14, 2022	30.20	30.20	30.10	30.10	29.92	200
Nov 11, 2022	30.30	30.30	30.30	30.30	30.12	200
Nov 10, 2022	30.63	30.63	30.63	30.63	30.45	-
Nov 09, 2022	30.64	30.64	30.63	30.63	30.45	200
Nov 08, 2022	30.65	30.65	30.65	30.65	30.47	100
Nov 07, 2022	30.75	30.75	30.75	30.75	30.57	100
Nov 04, 2022	30.75	30.75	30.75	30.75	30.57	500
Nov 03, 2022	30.75	30.75	30.75	30.75	30.57	100
Nov 02, 2022	30.75	30.75	30.75	30.75	30.57	-
Nov 01, 2022	30.75	30.75	30.75	30.75	30.57	400
Oct 31, 2022	30.50	30.50	30.50	30.50	30.32	400
Oct 28, 2022	30.50	30.50	30.50	30.50	30.32	1,400
Oct 27, 2022	30.50	30.50	30.50	30.50	30.32	-
Oct 26, 2022	30.50	30.50	30.50	30.50	30.32	-
Oct 25, 2022	30.00	30.50	30.00	30.50	30.32	500
Oct 24, 2022	30.50	30.50	30.50	30.50	30.32	100
Oct 21, 2022	30.50	30.50	30.50	30.50	30.32	500
Oct 21, 2022	0.18 Dividend
Oct 20, 2022	30.50	30.50	30.40	30.50	30.14	1,100
Oct 19, 2022	30.50	30.50	30.50	30.50	30.14	700
Oct 18, 2022	30.50	30.50	30.50	30.50	30.14	-
Oct 17, 2022	30.50	30.50	30.50	30.50	30.14	-
Oct 14, 2022	30.50	30.50	30.00	30.50	30.14	3,300
Oct 13, 2022	30.80	31.00	30.50	31.00	30.63	1,200
Oct 12, 2022	31.00	31.00	31.00	31.00	30.63	-
Oct 11, 2022	31.00	31.00	31.00	31.00	30.63	-
Oct 10, 2022	31.00	31.00	31.00	31.00	30.63	-
Oct 07, 2022	31.00	31.00	31.00	31.00	30.63	100
Oct 06, 2022	30.80	30.80	30.80	30.80	30.43	100
Oct 05, 2022	30.90	30.90	30.90	30.90	30.53	-
Oct 04, 2022	31.10	31.10	30.90	30.90	30.53	100
Oct 03, 2022	30.75	30.75	30.75	30.75	30.38	300
Sept 30, 2022	29.60	30.75	29.60	30.70	30.34	900
Sept 29, 2022	30.75	30.75	30.75	30.75	30.38	-
Sept 28, 2022	30.00	30.75	30.00	30.75	30.38	100
Sept 27, 2022	30.30	30.30	30.10	30.10	29.74	2,400
Sept 26, 2022	29.55	30.00	29.55	30.00	29.64	1,300
Sept 23, 2022	29.45	29.90	29.45	29.90	29.55	800
Sept 22, 2022	29.75	29.95	29.75	29.95	29.59	300
Sept 21, 2022	30.30	30.30	30.00	30.00	29.64	600
Sept 20, 2022	30.06	31.00	30.06	30.30	29.94	1,200
Sept 19, 2022	31.05	31.05	31.05	31.05	30.68	-
Sept 16, 2022	31.05	31.05	31.05	31.05	30.68	-
Sept 15, 2022	31.05	31.05	31.05	31.05	30.68	-
Sept 14, 2022	31.00	31.05	30.05	31.05	30.68	500
Sept 13, 2022	31.00	31.00	30.30	31.00	30.63	3,500
Sept 12, 2022	31.00	31.00	31.00	31.00	30.63	100
Sept 09, 2022	30.30	30.30	30.30	30.30	29.94	-
Sept 08, 2022	30.30	30.30	30.30	30.30	29.94	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,903.74-86.06(-0.28%)

Alpine Banks of Colorado (ALPIB)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,903.74
-86.06(-0.28%)