Canada markets close in 3 hours 4 minutes

Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.70-0.01 (-0.04%)
As of 10:36AM EDT. Market open.
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202425.7025.7025.7025.7025.7070
Apr 16, 202425.7226.4925.5025.7125.713,800
Apr 15, 202426.0126.4325.8125.8525.851,000
Apr 12, 202426.4126.6426.2126.4726.473,100
Apr 11, 202426.8926.8926.3726.5526.5511,400
Apr 10, 202426.9027.2026.7626.8426.844,700
Apr 09, 202426.8127.2026.8127.2027.209,200
Apr 08, 202426.8827.4126.8027.3727.373,900
Apr 05, 202426.8127.2826.8127.2827.28100
Apr 04, 202427.0727.1527.0727.1527.151,200
Apr 03, 202426.8627.3126.8127.3127.314,600
Apr 02, 202427.1927.2427.1627.2127.21400
Apr 01, 202427.2227.8727.1627.3027.3010,400
Mar 28, 202427.8027.8027.1127.5027.50800
Mar 27, 202427.4827.6227.4527.4527.453,000
Mar 26, 202427.8927.9427.0227.9427.9412,600
Mar 25, 202427.4527.8727.4027.8327.8310,500
Mar 22, 202427.8827.8827.8827.8827.88-
Mar 21, 202427.8827.8827.8827.8827.88-
Mar 20, 202427.1527.8827.1027.8827.889,700
Mar 19, 202427.5527.9227.5527.8827.88200
Mar 18, 202427.6027.9227.1027.9227.92500
Mar 15, 202427.6627.9227.6627.9227.92200
Mar 14, 202427.9027.9827.0027.9327.9311,000
Mar 13, 202427.7927.7927.7927.7927.79100
Mar 12, 202427.9027.9027.7927.9027.90200
Mar 11, 202427.6527.9027.6527.9027.901,900
Mar 08, 202427.7527.8527.7527.8527.853,600
Mar 07, 202427.6727.8927.6027.8927.891,700
Mar 06, 202427.8927.8927.8927.8927.89-
Mar 05, 202427.8927.8927.8927.8927.89100
Mar 04, 202427.9027.9027.6127.8927.894,900
Mar 01, 202427.9728.0327.8528.0328.031,100
Feb 29, 202428.0328.0328.0328.0328.03-
Feb 28, 202427.8028.0927.7528.0328.03700
Feb 27, 202428.0628.1528.0028.1528.15300
Feb 26, 202428.1528.1528.1528.1528.15100
Feb 23, 202428.1528.1528.1528.1528.15-
Feb 22, 202428.3728.3728.0528.1528.153,100
Feb 21, 202428.1428.1428.1428.1428.14-
Feb 20, 202427.9628.1427.9528.1428.144,500
Feb 16, 202428.4928.4928.4828.4828.48200
Feb 15, 202428.0728.4028.0528.4028.404,800
Feb 14, 202428.0828.1528.0828.1528.15200
Feb 13, 202428.0028.1527.9628.1528.15500
Feb 12, 202428.0528.4927.9528.2428.246,400
Feb 09, 202428.5028.5027.9828.5028.50300
Feb 08, 202428.5828.5828.5828.5828.58-
Feb 07, 202428.0228.6427.9928.5828.581,100
Feb 06, 202428.2228.2828.2228.2828.28100
Feb 05, 202428.3928.3928.0228.3928.392,200
Feb 02, 202428.3928.3928.3928.3928.39100
Feb 01, 202428.5028.5028.5028.5028.50-
Jan 31, 202428.1128.5028.0228.5028.502,800
Jan 30, 202428.4428.5028.4028.4028.401,000
Jan 29, 202428.4128.4828.4128.4128.411,900
Jan 26, 202428.4128.5128.4128.5128.51500
Jan 25, 202428.5628.5628.5028.5528.551,700
Jan 24, 202428.5728.5728.3128.5728.571,100
Jan 23, 202428.3728.5028.3528.3728.3711,500
Jan 22, 202428.7528.7728.3728.7728.771,500
Jan 19, 202428.5828.7728.3228.5028.502,300
Jan 19, 20240.2 Dividend
Jan 18, 202428.7828.7828.7828.7828.58400
Jan 17, 202428.6428.7028.6428.7028.50200
Jan 16, 202428.8029.2628.4928.8428.644,400
Jan 12, 202429.0029.0029.0029.0028.80-
Jan 11, 202428.8029.0028.8029.0028.80100
Jan 10, 202428.9528.9728.2528.8028.6022,000
Jan 09, 202429.0829.7728.1729.0128.8152,200
Jan 08, 202429.8030.0029.0529.6029.3920,100
Jan 05, 202428.5630.0028.5130.0029.791,100
Jan 04, 202429.3429.3429.3429.3429.14-
Jan 03, 202428.1329.3428.1329.3429.142,500
Jan 02, 202429.3429.3429.3429.3429.14-
Dec 29, 202329.3429.3429.3429.3429.14-
Dec 28, 202327.8329.3427.8329.3429.14400
Dec 27, 202329.4029.4029.4029.4029.20-
Dec 26, 202327.3329.4027.3329.4029.201,400
Dec 22, 202329.4029.4029.4029.4029.20-
Dec 21, 202329.4029.4029.4029.4029.20-
Dec 20, 202329.5029.5027.7429.4029.20200
Dec 19, 202327.7528.7727.7528.7728.571,800
Dec 18, 202327.5028.0027.5027.9927.804,400
Dec 15, 202327.8627.8627.8627.8627.66100
Dec 14, 202327.5027.5027.5027.5027.319,100
Dec 13, 202327.5027.5027.5027.5027.31600
Dec 12, 202327.5027.5027.5027.5027.31-
Dec 11, 202327.5027.5027.5027.5027.31100
Dec 08, 202327.5027.5027.5027.5027.31-
Dec 07, 202327.0027.5027.0027.5027.314,300
Dec 06, 202326.7026.9526.7026.9526.76900
Dec 05, 202326.5026.7026.2526.7026.5119,700
Dec 04, 202326.6526.6526.6526.6526.46-
Dec 01, 202326.6526.6526.6526.6526.46-
Nov 30, 202326.6526.6526.6526.6526.46100
Nov 29, 202326.6526.6526.6526.6526.46100
Nov 28, 202326.6526.6526.6526.6526.46100
Nov 27, 202326.5026.5026.2326.5026.32600
Nov 24, 202326.2326.5026.2326.5026.32300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...