Canada Markets closed

Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
32.000.00 (0.00%)
At close: 11:04AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202232.4032.4032.0032.0032.00900
May 13, 202232.0532.0532.0032.0032.00300
May 12, 202232.0532.5032.0532.1032.10200
May 11, 202232.5032.5032.5032.5032.50200
May 10, 202232.0032.0032.0032.0032.00300
May 09, 202232.0532.2532.0032.0032.00800
May 06, 202232.2032.2032.2032.2032.20100
May 05, 202232.2032.2032.2032.2032.20-
May 04, 202232.2032.2032.2032.2032.20100
May 03, 202232.5032.5032.5032.5032.50100
May 02, 202232.8532.8532.8532.8532.85-
Apr 29, 202233.0533.0532.8532.8532.85200
Apr 28, 202232.8532.8532.8532.8532.85-
Apr 27, 202232.2032.8532.2032.8532.85900
Apr 26, 202233.8033.8032.0532.0532.05900
Apr 25, 202234.0534.0533.8033.8033.80100
Apr 22, 202234.2534.9734.2534.9034.901,200
Apr 21, 202234.4535.0034.4535.0035.002,100
Apr 20, 202234.0034.0033.0033.0033.001,600
Apr 19, 202234.0034.0034.0034.0034.00-
Apr 18, 202232.5134.0032.5034.0034.002,000
Apr 14, 202232.0532.0532.0532.0532.05-
Apr 13, 202232.0532.0532.0532.0532.05200
Apr 12, 202232.0532.0532.0532.0532.05-
Apr 11, 202232.0532.0532.0532.0532.05100
Apr 08, 202232.5032.5032.5032.5032.50-
Apr 07, 202232.5032.5032.5032.5032.50-
Apr 06, 202233.0033.0032.5032.5032.50500
Apr 05, 202233.5033.5033.0033.0033.00200
Apr 04, 202233.5033.5033.5033.5033.50100
Apr 01, 202233.5033.5033.5033.5033.50100
Mar 31, 202232.5032.5032.0032.0032.001,000
Mar 30, 202232.5032.5032.5032.5032.50100
Mar 29, 202233.0033.0033.0033.0033.00200
Mar 28, 202232.0032.0032.0032.0032.00-
Mar 25, 202232.0032.0032.0032.0032.00-
Mar 24, 202232.0032.0032.0032.0032.00700
Mar 23, 202231.9031.9031.9031.9031.90-
Mar 22, 202232.0032.0031.9031.9031.90400
Mar 21, 202231.7532.0031.7532.0032.001,000
Mar 18, 202231.7531.7531.7531.7531.75-
Mar 17, 202231.7531.7531.7531.7531.75900
Mar 16, 202231.7031.7031.7031.7031.70-
Mar 15, 202231.7031.7031.7031.7031.70-
Mar 14, 202231.7031.7031.7031.7031.70100
Mar 11, 202231.7531.7531.7531.7531.75100
Mar 10, 202231.3431.3431.3431.3431.34-
Mar 09, 202231.3431.3431.3431.3431.34100
Mar 08, 202231.7531.7531.4031.6031.601,000
Mar 07, 202231.7531.7531.7531.7531.75-
Mar 04, 202231.9031.9031.7531.7531.75400
Mar 03, 202231.7531.7531.7531.7531.75200
Mar 02, 202231.9431.9431.9031.9431.941,200
Mar 01, 202231.5531.9431.5531.9431.94700
Feb 28, 202231.9031.9031.7531.7531.75500
Feb 25, 202232.2532.2531.9532.0032.003,900
Feb 24, 202232.2532.2532.2532.2532.25100
Feb 23, 202232.3032.3032.3032.3032.30-
Feb 22, 202232.3032.3032.3032.3032.30100
Feb 18, 202232.5032.5032.3132.3132.31200
Feb 17, 202232.5532.5532.5532.5532.55700
Feb 16, 202232.7432.7432.7432.7432.74100
Feb 15, 202233.0033.0033.0033.0033.00600
Feb 14, 202233.0033.0032.9532.9532.95200
Feb 11, 202232.8432.8432.8432.8432.84-
Feb 10, 202232.8332.8432.8332.8432.84400
Feb 09, 202232.8032.8332.8032.8332.83200
Feb 08, 202232.6532.6532.6532.6532.65100
Feb 07, 202232.8432.8432.7532.7532.75300
Feb 04, 202232.8432.8432.8432.8432.84100
Feb 03, 202232.7532.7532.7532.7532.75100
Feb 02, 202234.0034.0032.3032.7532.754,300
Feb 01, 202234.0034.0033.7534.0034.00800
Jan 31, 202234.2534.2534.2534.2534.25100
Jan 28, 202234.0034.0034.0034.0034.00100
Jan 27, 202233.7533.7533.7533.7533.75100
Jan 26, 202234.1234.1233.7533.7533.75800
Jan 25, 202234.0534.0534.0534.0534.05100
Jan 24, 202233.7033.7033.7033.7033.70100
Jan 21, 202234.0034.0034.0034.0034.00200
Jan 21, 20220.18 Dividend
Jan 20, 202235.0035.0034.1034.1033.921,000
Jan 19, 202235.0035.0034.5034.5034.32100
Jan 18, 202234.4734.4734.4734.4734.29100
Jan 14, 202234.2034.2034.2034.2034.02-
Jan 13, 202234.1634.2034.1634.2034.02100
Jan 12, 202233.7133.7133.7133.7133.53500
Jan 11, 202233.7533.7533.6033.6033.42600
Jan 10, 202234.0034.0034.0034.0033.821,100
Jan 07, 202234.0034.0034.0034.0033.82600
Jan 06, 202233.9934.0033.5334.0033.82600
Jan 05, 202232.1533.1832.0232.3632.192,000
Jan 04, 202232.9033.0032.9033.0032.833,400
Jan 03, 202232.9032.9032.9032.9032.73600
Dec 31, 202132.0032.4032.0032.4032.23800
Dec 30, 202131.8031.8031.8031.8031.63100
Dec 29, 202131.5531.9531.5531.6531.483,700
Dec 28, 202131.7031.7331.3031.5031.332,000
Dec 27, 202131.9032.0031.6031.7531.581,100
Dec 23, 202132.0032.2532.0032.0031.831,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...