Canada markets closed

Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
30.70-0.05 (-0.16%)
At close: 02:43PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202229.6030.7529.6030.7030.70900
Sept 29, 202230.7530.7530.7530.7530.75-
Sept 28, 202230.0030.7530.0030.7530.75100
Sept 27, 202230.3030.3030.1030.1030.102,400
Sept 26, 202229.5530.0029.5530.0030.001,300
Sept 23, 202229.4529.9029.4529.9029.90800
Sept 22, 202229.7529.9529.7529.9529.95300
Sept 21, 202230.3030.3030.0030.0030.00600
Sept 20, 202230.0631.0030.0630.3030.301,200
Sept 19, 202231.0531.0531.0531.0531.05-
Sept 16, 202231.0531.0531.0531.0531.05-
Sept 15, 202231.0531.0531.0531.0531.05-
Sept 14, 202231.0031.0530.0531.0531.05500
Sept 13, 202231.0031.0030.3031.0031.003,500
Sept 12, 202231.0031.0031.0031.0031.00100
Sept 09, 202230.3030.3030.3030.3030.30-
Sept 08, 202230.3030.3030.3030.3030.30900
Sept 07, 202230.0930.3030.0930.3030.30500
Sept 06, 202230.0030.0030.0030.0030.00100
Sept 02, 202230.0030.0030.0030.0030.00-
Sept 01, 202230.0930.0930.0030.0030.00200
Aug 31, 202230.0030.0930.0030.0930.094,700
Aug 30, 202230.0030.0030.0030.0030.00500
Aug 29, 202230.0030.0030.0030.0030.00200
Aug 26, 202230.0030.2530.0030.0030.00400
Aug 25, 202230.0030.0029.9829.9829.98300
Aug 24, 202229.7029.9029.7029.9029.901,000
Aug 23, 202229.5529.5529.5529.5529.55900
Aug 22, 202229.6030.0029.4029.5029.507,500
Aug 19, 202229.6029.6029.6029.6029.60100
Aug 18, 202229.6029.6029.6029.6029.60-
Aug 17, 202229.4529.6029.4529.6029.604,100
Aug 16, 202229.4029.4029.4029.4029.40-
Aug 15, 202229.4029.4029.4029.4029.40300
Aug 12, 202229.4029.4029.4029.4029.40100
Aug 11, 202229.4229.4529.3529.3529.351,500
Aug 10, 202229.1929.2029.1929.2029.207,700
Aug 09, 202229.2029.2029.1529.1529.151,400
Aug 08, 202229.1429.2429.1429.2429.241,500
Aug 05, 202229.4029.4029.0029.0029.001,500
Aug 04, 202229.1429.2029.1429.2029.20200
Aug 03, 202229.2529.4029.1529.1529.153,200
Aug 02, 202229.4029.4029.4029.4029.40300
Aug 01, 202229.4429.4429.4429.4429.44-
Jul 29, 202229.4529.4529.0029.4429.44900
Jul 28, 202229.2529.2529.2029.2529.254,400
Jul 27, 202229.2529.2529.2529.2529.252,200
Jul 26, 202229.2629.2629.2529.2529.251,100
Jul 25, 202229.3029.3029.3029.3029.30400
Jul 22, 202229.2529.4529.2529.3029.30700
Jul 22, 20220.18 Dividend
Jul 21, 202229.2529.2529.2529.2529.07200
Jul 20, 202229.2529.5029.2529.5029.321,300
Jul 19, 202229.5029.5029.2529.2529.07400
Jul 18, 202229.2529.2529.2529.2529.07500
Jul 15, 202229.5029.5029.5029.5029.32100
Jul 14, 202229.4529.4529.4529.4529.27-
Jul 13, 202229.3029.4529.2529.4529.27300
Jul 12, 202229.3029.3029.3029.3029.12100
Jul 11, 202229.2529.2529.2529.2529.07300
Jul 08, 202229.2529.2529.2529.2529.07-
Jul 07, 202229.9929.9929.2529.2529.071,100
Jul 06, 202229.2529.2529.2529.2529.07-
Jul 05, 202229.2529.5029.2529.2529.07300
Jul 01, 202229.2529.2529.2529.2529.07100
Jun 30, 202229.2529.2529.2529.2529.07-
Jun 29, 202229.2529.2529.2529.2529.07-
Jun 28, 202229.2529.2529.2529.2529.07-
Jun 27, 202229.2529.2529.2529.2529.071,600
Jun 24, 202229.2529.2529.2129.2129.031,000
Jun 23, 202229.5029.5029.5029.5029.32100
Jun 22, 202230.0030.0030.0030.0029.82-
Jun 21, 202230.3030.3030.0030.0029.821,100
Jun 17, 202230.5030.5030.5030.5030.31-
Jun 16, 202230.5030.5030.5030.5030.31600
Jun 15, 202231.2531.2531.2531.2531.06-
Jun 14, 202231.3831.3831.2531.2531.06300
Jun 13, 202231.2531.3831.2531.2531.06600
Jun 10, 202231.3331.3831.1631.2531.061,200
Jun 09, 202231.1531.1531.1531.1530.96-
Jun 08, 202231.1531.1531.1531.1530.96100
Jun 07, 202231.6531.6531.6031.6031.41100
Jun 06, 202231.8531.8531.8531.8531.65-
Jun 03, 202231.8531.8531.8531.8531.65-
Jun 02, 202231.8531.8531.8531.8531.65-
Jun 01, 202231.1531.8531.1531.8531.65100
May 31, 202231.2231.2231.2231.2231.03-
May 27, 202231.2231.2231.2231.2231.03-
May 26, 202231.2231.2231.2231.2231.03100
May 25, 202231.2231.2231.2231.2231.03-
May 24, 202231.2231.2231.2231.2231.03-
May 23, 202231.2231.2231.2231.2231.03-
May 20, 202231.2231.2231.2231.2231.03-
May 19, 202231.2231.2231.2231.2231.03-
May 18, 202231.7031.7031.2231.2231.031,500
May 17, 202232.0032.0032.0032.0031.80100
May 16, 202232.4032.4032.0032.0031.80900
May 13, 202232.0532.0532.0032.0031.80300
May 12, 202232.0532.5032.0532.1031.90200
May 11, 202232.5032.5032.5032.5032.30200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...