Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

32.00

0.00

(0.00%)

At close: 11:04AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	32.40	32.40	32.00	32.00	32.00	900
May 13, 2022	32.05	32.05	32.00	32.00	32.00	300
May 12, 2022	32.05	32.50	32.05	32.10	32.10	200
May 11, 2022	32.50	32.50	32.50	32.50	32.50	200
May 10, 2022	32.00	32.00	32.00	32.00	32.00	300
May 09, 2022	32.05	32.25	32.00	32.00	32.00	800
May 06, 2022	32.20	32.20	32.20	32.20	32.20	100
May 05, 2022	32.20	32.20	32.20	32.20	32.20	-
May 04, 2022	32.20	32.20	32.20	32.20	32.20	100
May 03, 2022	32.50	32.50	32.50	32.50	32.50	100
May 02, 2022	32.85	32.85	32.85	32.85	32.85	-
Apr 29, 2022	33.05	33.05	32.85	32.85	32.85	200
Apr 28, 2022	32.85	32.85	32.85	32.85	32.85	-
Apr 27, 2022	32.20	32.85	32.20	32.85	32.85	900
Apr 26, 2022	33.80	33.80	32.05	32.05	32.05	900
Apr 25, 2022	34.05	34.05	33.80	33.80	33.80	100
Apr 22, 2022	34.25	34.97	34.25	34.90	34.90	1,200
Apr 21, 2022	34.45	35.00	34.45	35.00	35.00	2,100
Apr 20, 2022	34.00	34.00	33.00	33.00	33.00	1,600
Apr 19, 2022	34.00	34.00	34.00	34.00	34.00	-
Apr 18, 2022	32.51	34.00	32.50	34.00	34.00	2,000
Apr 14, 2022	32.05	32.05	32.05	32.05	32.05	-
Apr 13, 2022	32.05	32.05	32.05	32.05	32.05	200
Apr 12, 2022	32.05	32.05	32.05	32.05	32.05	-
Apr 11, 2022	32.05	32.05	32.05	32.05	32.05	100
Apr 08, 2022	32.50	32.50	32.50	32.50	32.50	-
Apr 07, 2022	32.50	32.50	32.50	32.50	32.50	-
Apr 06, 2022	33.00	33.00	32.50	32.50	32.50	500
Apr 05, 2022	33.50	33.50	33.00	33.00	33.00	200
Apr 04, 2022	33.50	33.50	33.50	33.50	33.50	100
Apr 01, 2022	33.50	33.50	33.50	33.50	33.50	100
Mar 31, 2022	32.50	32.50	32.00	32.00	32.00	1,000
Mar 30, 2022	32.50	32.50	32.50	32.50	32.50	100
Mar 29, 2022	33.00	33.00	33.00	33.00	33.00	200
Mar 28, 2022	32.00	32.00	32.00	32.00	32.00	-
Mar 25, 2022	32.00	32.00	32.00	32.00	32.00	-
Mar 24, 2022	32.00	32.00	32.00	32.00	32.00	700
Mar 23, 2022	31.90	31.90	31.90	31.90	31.90	-
Mar 22, 2022	32.00	32.00	31.90	31.90	31.90	400
Mar 21, 2022	31.75	32.00	31.75	32.00	32.00	1,000
Mar 18, 2022	31.75	31.75	31.75	31.75	31.75	-
Mar 17, 2022	31.75	31.75	31.75	31.75	31.75	900
Mar 16, 2022	31.70	31.70	31.70	31.70	31.70	-
Mar 15, 2022	31.70	31.70	31.70	31.70	31.70	-
Mar 14, 2022	31.70	31.70	31.70	31.70	31.70	100
Mar 11, 2022	31.75	31.75	31.75	31.75	31.75	100
Mar 10, 2022	31.34	31.34	31.34	31.34	31.34	-
Mar 09, 2022	31.34	31.34	31.34	31.34	31.34	100
Mar 08, 2022	31.75	31.75	31.40	31.60	31.60	1,000
Mar 07, 2022	31.75	31.75	31.75	31.75	31.75	-
Mar 04, 2022	31.90	31.90	31.75	31.75	31.75	400
Mar 03, 2022	31.75	31.75	31.75	31.75	31.75	200
Mar 02, 2022	31.94	31.94	31.90	31.94	31.94	1,200
Mar 01, 2022	31.55	31.94	31.55	31.94	31.94	700
Feb 28, 2022	31.90	31.90	31.75	31.75	31.75	500
Feb 25, 2022	32.25	32.25	31.95	32.00	32.00	3,900
Feb 24, 2022	32.25	32.25	32.25	32.25	32.25	100
Feb 23, 2022	32.30	32.30	32.30	32.30	32.30	-
Feb 22, 2022	32.30	32.30	32.30	32.30	32.30	100
Feb 18, 2022	32.50	32.50	32.31	32.31	32.31	200
Feb 17, 2022	32.55	32.55	32.55	32.55	32.55	700
Feb 16, 2022	32.74	32.74	32.74	32.74	32.74	100
Feb 15, 2022	33.00	33.00	33.00	33.00	33.00	600
Feb 14, 2022	33.00	33.00	32.95	32.95	32.95	200
Feb 11, 2022	32.84	32.84	32.84	32.84	32.84	-
Feb 10, 2022	32.83	32.84	32.83	32.84	32.84	400
Feb 09, 2022	32.80	32.83	32.80	32.83	32.83	200
Feb 08, 2022	32.65	32.65	32.65	32.65	32.65	100
Feb 07, 2022	32.84	32.84	32.75	32.75	32.75	300
Feb 04, 2022	32.84	32.84	32.84	32.84	32.84	100
Feb 03, 2022	32.75	32.75	32.75	32.75	32.75	100
Feb 02, 2022	34.00	34.00	32.30	32.75	32.75	4,300
Feb 01, 2022	34.00	34.00	33.75	34.00	34.00	800
Jan 31, 2022	34.25	34.25	34.25	34.25	34.25	100
Jan 28, 2022	34.00	34.00	34.00	34.00	34.00	100
Jan 27, 2022	33.75	33.75	33.75	33.75	33.75	100
Jan 26, 2022	34.12	34.12	33.75	33.75	33.75	800
Jan 25, 2022	34.05	34.05	34.05	34.05	34.05	100
Jan 24, 2022	33.70	33.70	33.70	33.70	33.70	100
Jan 21, 2022	34.00	34.00	34.00	34.00	34.00	200
Jan 21, 2022	0.18 Dividend
Jan 20, 2022	35.00	35.00	34.10	34.10	33.92	1,000
Jan 19, 2022	35.00	35.00	34.50	34.50	34.32	100
Jan 18, 2022	34.47	34.47	34.47	34.47	34.29	100
Jan 14, 2022	34.20	34.20	34.20	34.20	34.02	-
Jan 13, 2022	34.16	34.20	34.16	34.20	34.02	100
Jan 12, 2022	33.71	33.71	33.71	33.71	33.53	500
Jan 11, 2022	33.75	33.75	33.60	33.60	33.42	600
Jan 10, 2022	34.00	34.00	34.00	34.00	33.82	1,100
Jan 07, 2022	34.00	34.00	34.00	34.00	33.82	600
Jan 06, 2022	33.99	34.00	33.53	34.00	33.82	600
Jan 05, 2022	32.15	33.18	32.02	32.36	32.19	2,000
Jan 04, 2022	32.90	33.00	32.90	33.00	32.83	3,400
Jan 03, 2022	32.90	32.90	32.90	32.90	32.73	600
Dec 31, 2021	32.00	32.40	32.00	32.40	32.23	800
Dec 30, 2021	31.80	31.80	31.80	31.80	31.63	100
Dec 29, 2021	31.55	31.95	31.55	31.65	31.48	3,700
Dec 28, 2021	31.70	31.73	31.30	31.50	31.33	2,000
Dec 27, 2021	31.90	32.00	31.60	31.75	31.58	1,100
Dec 23, 2021	32.00	32.25	32.00	32.00	31.83	1,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,206.41+106.60(+0.53%)

S&P 5004,008.01-15.88(-0.39%)

DOW32,223.42+26.76(+0.08%)

CAD/USD0.7792+0.0007(+0.0951%)

CRUDE OIL114.18-0.02(-0.02%)

BTC-CAD38,582.19-744.35(-1.89%)

Alpine Banks of Colorado (ALPIB)

S&P/TSX
20,206.41
+106.60(+0.53%)

S&P 500
4,008.01
-15.88(-0.39%)

DOW
32,223.42
+26.76(+0.08%)

CAD/USD
0.7792
+0.0007(+0.0951%)

CRUDE OIL
114.18
-0.02(-0.02%)

BTC-CAD
38,582.19
-744.35(-1.89%)