Singapore markets open in 2 hours

Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
26.70+0.05 (+0.19%)
At close: 03:22PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202326.5026.7026.2526.7026.7019,658
04 Dec 202326.6526.6526.6526.6526.65-
01 Dec 202326.6526.6526.6526.6526.65-
30 Nov 202326.6526.6526.6526.6526.65100
29 Nov 202326.6526.6526.6526.6526.65100
28 Nov 202326.6526.6526.6526.6526.65100
27 Nov 202326.5026.5026.2326.5026.50600
24 Nov 202326.2326.5026.2326.5026.50300
22 Nov 202326.6026.6026.2326.4926.495,300
21 Nov 202326.6026.6026.6026.6026.60200
20 Nov 202326.4226.5826.1226.5026.504,000
17 Nov 202326.5026.6026.3526.5326.532,200
16 Nov 202326.6026.6026.6026.6026.60-
15 Nov 202326.7526.7526.6026.6026.604,200
14 Nov 202326.5526.5526.4526.5526.55500
13 Nov 202326.5026.5926.5026.5926.591,500
10 Nov 202326.3226.7026.3226.5026.502,000
09 Nov 202326.5726.5726.2026.2026.202,400
08 Nov 202326.5526.7226.4726.7226.721,700
07 Nov 202326.5026.7926.3826.7526.751,500
06 Nov 202326.5526.7026.5526.7026.70700
03 Nov 202326.5526.7026.5526.7026.70500
02 Nov 202326.7026.7026.6926.7026.70300
01 Nov 202326.5026.9526.5026.8026.802,300
31 Oct 202326.4026.9926.4026.7826.789,100
30 Oct 202326.2326.6026.2126.5926.59600
27 Oct 202326.3126.8026.0726.4926.495,700
26 Oct 202326.9426.9526.2526.4026.402,200
25 Oct 202326.2626.9726.2326.4026.403,400
24 Oct 202326.1326.9725.9126.4926.493,400
23 Oct 202326.3726.4926.2526.4926.497,000
20 Oct 202326.5026.5026.5026.5026.50100
20 Oct 20230.2 Dividend
19 Oct 202326.9026.9026.9026.9026.70-
18 Oct 202326.9026.9026.9026.9026.70-
17 Oct 202326.9026.9026.9026.9026.70-
16 Oct 202326.8426.9026.7026.9026.70900
13 Oct 202326.9026.9026.9026.9026.70-
12 Oct 202326.9026.9026.2526.9026.70700
11 Oct 202327.0027.0027.0027.0026.80100
10 Oct 202327.0027.0027.0027.0026.80-
09 Oct 202326.1527.0026.1527.0026.80700
06 Oct 202327.0027.0027.0027.0026.80-
05 Oct 202327.0027.0027.0027.0026.80100
04 Oct 202326.9527.0026.9526.9526.75100
03 Oct 202326.9526.9526.9526.9526.75-
02 Oct 202326.5526.9526.1526.9526.75700
29 Sept 202327.1527.1527.1527.1526.95-
28 Sept 202326.7127.1526.5527.1526.95500
27 Sept 202327.2927.2927.2927.2927.09-
26 Sept 202327.1327.2927.1327.2927.09100
25 Sept 202326.9027.3026.1027.2927.094,300
22 Sept 202327.0027.3026.9027.3027.10600
21 Sept 202327.3427.3427.3427.3427.14-
20 Sept 202327.3427.3427.3427.3427.14-
19 Sept 202327.2527.3527.1027.3427.142,900
18 Sept 202327.1027.5527.1027.3527.15800
15 Sept 202327.6027.6027.6027.6027.39-
14 Sept 202327.6027.6027.6027.6027.39-
13 Sept 202327.0527.6027.0527.6027.392,200
12 Sept 202327.9527.9527.0527.7527.544,900
11 Sept 202327.9027.9027.0527.9027.69100
08 Sept 202327.5327.8527.5327.8527.642,200
07 Sept 202327.9527.9527.9527.9527.74100
06 Sept 202327.8527.9427.8527.9427.73100
05 Sept 202327.9527.9527.9527.9527.74100
01 Sept 202328.0028.0028.0028.0027.79-
31 Aug 202327.9528.0027.9528.0027.7911,600
30 Aug 202326.8528.0026.8528.0027.791,200
29 Aug 202327.9027.9027.9027.9027.69-
28 Aug 202327.9027.9027.9027.9027.69-
25 Aug 202327.8027.9027.8027.9027.69200
24 Aug 202327.9527.9927.9527.9927.78200
23 Aug 202328.0028.0028.0028.0027.79-
22 Aug 202328.0028.0028.0028.0027.79-
21 Aug 202327.0428.0026.7528.0027.7910,500
18 Aug 202327.1027.1027.1027.1026.90-
17 Aug 202327.1027.1027.1027.1026.90-
16 Aug 202327.1427.1426.7527.1026.90800
15 Aug 202327.1527.1527.1527.1526.95100
14 Aug 202327.3127.3127.3127.3127.11100
11 Aug 202327.3127.3127.3127.3127.11-
10 Aug 202327.3127.3127.3127.3127.11200
09 Aug 202327.4327.4327.4027.4027.20100
08 Aug 202327.4527.4527.4327.4327.231,200
07 Aug 202327.7527.7527.7527.7527.54-
04 Aug 202327.4327.7527.4327.7527.54300
03 Aug 202327.1527.4327.1527.4327.23300
02 Aug 202327.2027.4327.2027.4327.23200
01 Aug 202327.4327.4327.4327.4327.23100
31 Jul 202327.3227.4327.3227.4327.23200
28 Jul 202327.4327.4327.2527.4327.23300
27 Jul 202327.1727.4327.1727.4327.231,200
26 Jul 202327.4427.4427.4427.4427.24-
25 Jul 202327.4427.4427.4427.4427.24200
24 Jul 202327.4527.4527.4527.4527.25100
21 Jul 202327.0527.4927.0527.4627.25400
21 Jul 20230.2 Dividend
20 Jul 202327.4927.4927.4927.4927.09-
19 Jul 202327.4927.4927.4927.4927.09100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...