Mail

ALPIB - Alpine Banks of Colorado

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	27.50	27.50	27.50	27.50	27.50	-
06 Jun 2023	27.00	27.50	27.00	27.50	27.50	300
05 Jun 2023	26.90	26.90	26.90	26.90	26.90	200
02 Jun 2023	27.50	27.50	27.32	27.50	27.50	700
01 Jun 2023	27.45	27.45	27.45	27.45	27.45	100
31 May 2023	27.50	27.50	27.50	27.50	27.50	-
30 May 2023	27.15	27.50	26.98	27.50	27.50	9,700
26 May 2023	27.25	27.25	27.25	27.25	27.25	-
25 May 2023	27.45	27.45	27.25	27.25	27.25	500
24 May 2023	27.48	27.48	27.48	27.48	27.48	-
23 May 2023	27.48	27.48	27.48	27.48	27.48	100
22 May 2023	27.50	27.50	27.50	27.50	27.50	-
19 May 2023	27.50	27.50	27.50	27.50	27.50	-
18 May 2023	27.70	27.90	27.50	27.50	27.50	1,400
17 May 2023	27.83	28.20	27.83	28.20	28.20	500
16 May 2023	27.80	28.50	27.70	28.50	28.50	800
15 May 2023	28.15	28.50	27.80	27.95	27.95	6,500
12 May 2023	28.50	28.50	28.50	28.50	28.50	-
11 May 2023	28.45	28.50	28.45	28.50	28.50	600
10 May 2023	28.64	28.64	28.50	28.64	28.64	1,700
09 May 2023	28.30	28.75	28.30	28.64	28.64	1,500
08 May 2023	29.00	29.00	29.00	29.00	29.00	-
05 May 2023	28.75	29.00	28.30	29.00	29.00	500
04 May 2023	28.50	29.00	28.50	29.00	29.00	700
03 May 2023	28.25	29.75	28.25	29.05	29.05	1,800
02 May 2023	29.85	29.85	29.85	29.85	29.85	1,000
01 May 2023	28.75	29.85	28.25	29.85	29.85	500
28 Apr 2023	28.98	29.00	28.79	28.99	28.99	3,200
27 Apr 2023	28.99	28.99	28.99	28.99	28.99	-
26 Apr 2023	28.99	28.99	28.99	28.99	28.99	100
25 Apr 2023	29.99	29.99	29.99	29.99	29.99	-
24 Apr 2023	29.99	29.99	29.99	29.99	29.99	100
21 Apr 2023	28.70	29.80	28.10	29.80	29.80	1,900
21 Apr 2023	0.2 Dividend
20 Apr 2023	28.70	30.00	28.70	30.00	29.80	400
19 Apr 2023	29.85	30.20	29.77	30.20	30.00	400
18 Apr 2023	30.00	30.00	30.00	30.00	29.80	-
17 Apr 2023	30.00	30.00	30.00	30.00	29.80	-
14 Apr 2023	30.00	30.00	30.00	30.00	29.80	-
13 Apr 2023	30.00	30.00	30.00	30.00	29.80	300
12 Apr 2023	28.50	30.00	28.25	30.00	29.80	6,000
11 Apr 2023	30.80	30.80	30.80	30.80	30.59	-
10 Apr 2023	30.80	30.80	30.80	30.80	30.59	-
06 Apr 2023	30.80	30.80	30.80	30.80	30.59	-
05 Apr 2023	29.40	30.80	29.25	30.80	30.59	2,300
04 Apr 2023	30.45	30.45	30.45	30.45	30.25	-
03 Apr 2023	30.45	30.45	30.45	30.45	30.25	-
31 Mar 2023	29.50	30.80	29.50	30.45	30.25	1,900
30 Mar 2023	30.45	30.45	30.45	30.45	30.25	-
29 Mar 2023	29.50	30.45	29.50	30.45	30.25	400
28 Mar 2023	30.80	30.80	30.80	30.80	30.59	-
27 Mar 2023	30.80	30.80	30.80	30.80	30.59	-
24 Mar 2023	30.80	30.80	30.80	30.80	30.59	-
23 Mar 2023	29.30	31.00	29.30	30.80	30.59	2,500
22 Mar 2023	30.50	30.50	30.50	30.50	30.30	-
21 Mar 2023	29.00	30.50	29.00	30.50	30.30	3,400
20 Mar 2023	30.00	30.00	29.00	30.00	29.80	600
17 Mar 2023	30.50	30.50	30.00	30.00	29.80	2,100
16 Mar 2023	31.00	31.00	31.00	31.00	30.79	100
15 Mar 2023	31.31	31.49	31.05	31.49	31.28	600
14 Mar 2023	31.31	32.00	31.31	32.00	31.79	400
13 Mar 2023	31.31	31.31	31.00	31.00	30.79	800
10 Mar 2023	33.31	33.31	32.15	32.80	32.58	1,500
09 Mar 2023	34.50	35.50	34.25	34.25	34.02	2,100
08 Mar 2023	34.95	34.95	34.95	34.95	34.72	100
07 Mar 2023	34.00	34.05	34.00	34.05	33.82	1,500
06 Mar 2023	33.70	34.00	33.70	34.00	33.77	1,400
03 Mar 2023	33.50	33.50	33.50	33.50	33.28	-
02 Mar 2023	33.75	33.95	33.50	33.50	33.28	600
01 Mar 2023	33.48	33.60	33.48	33.60	33.38	1,200
28 Feb 2023	33.11	33.50	33.11	33.48	33.25	500
27 Feb 2023	33.00	33.00	33.00	33.00	32.78	900
24 Feb 2023	32.70	32.70	32.70	32.70	32.48	-
23 Feb 2023	32.70	32.70	32.70	32.70	32.48	-
22 Feb 2023	32.65	33.00	32.65	32.70	32.48	1,800
21 Feb 2023	32.60	33.00	32.60	32.70	32.48	2,500
17 Feb 2023	32.75	33.00	32.75	33.00	32.78	500
16 Feb 2023	32.85	32.85	32.85	32.85	32.63	100
15 Feb 2023	33.00	33.00	32.85	33.00	32.78	2,100
14 Feb 2023	33.00	33.00	33.00	33.00	32.78	200
13 Feb 2023	32.50	33.00	32.50	33.00	32.78	800
10 Feb 2023	32.65	32.65	32.65	32.65	32.43	100
09 Feb 2023	32.70	32.70	32.70	32.70	32.48	-
08 Feb 2023	32.50	32.70	32.50	32.70	32.48	300
07 Feb 2023	32.25	33.00	32.25	32.50	32.28	600
06 Feb 2023	32.97	33.00	32.25	33.00	32.78	28,900
03 Feb 2023	33.00	33.40	33.00	33.40	33.18	300
02 Feb 2023	33.00	33.40	32.90	33.40	33.18	700
01 Feb 2023	33.00	33.40	33.00	33.40	33.18	700
31 Jan 2023	33.10	33.50	33.00	33.50	33.28	3,700
30 Jan 2023	33.15	33.15	33.15	33.15	32.93	-
27 Jan 2023	33.15	33.15	33.15	33.15	32.93	500
26 Jan 2023	33.25	33.42	33.25	33.25	33.03	1,500
25 Jan 2023	33.25	33.25	33.25	33.25	33.03	100
24 Jan 2023	33.50	33.50	33.25	33.25	33.03	100
23 Jan 2023	33.60	33.60	33.60	33.60	33.38	-
20 Jan 2023	33.60	33.60	33.60	33.60	33.38	100
20 Jan 2023	0.2 Dividend
19 Jan 2023	33.10	33.50	33.10	33.30	32.88	5,800
18 Jan 2023	33.10	33.10	33.00	33.00	32.58	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...