Singapore markets open in 6 hours 5 minutes

Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
33.150.00 (0.00%)
As of 11:31AM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202333.1533.1533.1533.1533.15467
26 Jan 202333.2533.4233.2533.2533.251,500
25 Jan 202333.2533.2533.2533.2533.25100
24 Jan 202333.5033.5033.2533.2533.25100
23 Jan 202333.6033.6033.6033.6033.60-
20 Jan 202333.6033.6033.6033.6033.60100
20 Jan 20230.2 Dividend
19 Jan 202333.1033.5033.1033.3033.105,800
18 Jan 202333.1033.1033.0033.0032.80600
17 Jan 202333.0033.0033.0033.0032.80-
13 Jan 202333.0033.0033.0033.0032.80-
12 Jan 202333.0033.0033.0033.0032.80-
11 Jan 202333.0033.0033.0033.0032.80-
10 Jan 202333.0033.0033.0033.0032.80-
09 Jan 202333.0033.0033.0033.0032.80100
06 Jan 202333.0033.0033.0033.0032.80200
05 Jan 202333.0033.0033.0033.0032.80300
04 Jan 202333.0033.0032.3032.9532.75200
03 Jan 202333.0033.0033.0033.0032.80-
30 Dec 202233.0033.0033.0033.0032.801,200
29 Dec 202232.2032.2532.2032.2532.06400
28 Dec 202233.2533.7533.2533.7533.551,200
27 Dec 202232.1533.0032.1533.0032.80300
23 Dec 202233.4533.4532.1033.0032.801,700
22 Dec 202232.8033.0032.8033.0032.801,900
21 Dec 202232.8532.8532.8532.8532.65-
20 Dec 202232.8532.8532.8532.8532.65100
19 Dec 202232.1032.1032.1032.1031.911,400
16 Dec 202232.0532.0532.0532.0531.86100
15 Dec 202232.0032.0231.5532.0231.83600
14 Dec 202231.7531.9031.7531.9031.711,300
13 Dec 202231.7531.7531.7531.7531.56100
12 Dec 202231.5131.5131.5131.5131.32700
09 Dec 202231.5131.5131.5131.5131.32100
08 Dec 202231.5131.5131.5131.5131.32-
07 Dec 202231.5131.5131.5131.5131.32100
06 Dec 202231.5731.5731.5131.5131.32600
05 Dec 202231.5031.5131.5031.5131.32600
02 Dec 202231.5031.5531.5031.5531.363,000
01 Dec 202231.5031.6031.1531.1530.962,100
30 Nov 202231.2531.5031.2531.5031.3151,700
29 Nov 202231.5031.5031.5031.5031.31-
28 Nov 202231.5031.5031.5031.5031.31100
25 Nov 202231.5031.5031.5031.5031.31-
23 Nov 202231.5031.5031.5031.5031.31-
22 Nov 202231.2031.5031.0031.5031.311,900
21 Nov 202231.2531.2531.2531.2531.06-
18 Nov 202231.2031.2531.2031.2531.061,200
17 Nov 202230.2031.1530.2031.1530.965,200
16 Nov 202230.2030.2030.2030.2030.02200
15 Nov 202230.2030.2030.2030.2030.02200
14 Nov 202230.2030.2030.1030.1029.92200
11 Nov 202230.3030.3030.3030.3030.12200
10 Nov 202230.6330.6330.6330.6330.45-
09 Nov 202230.6430.6430.6330.6330.45200
08 Nov 202230.6530.6530.6530.6530.47100
07 Nov 202230.7530.7530.7530.7530.57100
04 Nov 202230.7530.7530.7530.7530.57500
03 Nov 202230.7530.7530.7530.7530.57100
02 Nov 202230.7530.7530.7530.7530.57-
01 Nov 202230.7530.7530.7530.7530.57400
31 Oct 202230.5030.5030.5030.5030.32400
28 Oct 202230.5030.5030.5030.5030.321,400
27 Oct 202230.5030.5030.5030.5030.32-
26 Oct 202230.5030.5030.5030.5030.32-
25 Oct 202230.0030.5030.0030.5030.32500
24 Oct 202230.5030.5030.5030.5030.32100
21 Oct 202230.5030.5030.5030.5030.32500
21 Oct 20220.18 Dividend
20 Oct 202230.5030.5030.4030.5030.141,100
19 Oct 202230.5030.5030.5030.5030.14700
18 Oct 202230.5030.5030.5030.5030.14-
17 Oct 202230.5030.5030.5030.5030.14-
14 Oct 202230.5030.5030.0030.5030.143,300
13 Oct 202230.8031.0030.5031.0030.631,200
12 Oct 202231.0031.0031.0031.0030.63-
11 Oct 202231.0031.0031.0031.0030.63-
10 Oct 202231.0031.0031.0031.0030.63-
07 Oct 202231.0031.0031.0031.0030.63100
06 Oct 202230.8030.8030.8030.8030.43100
05 Oct 202230.9030.9030.9030.9030.53-
04 Oct 202231.1031.1030.9030.9030.53100
03 Oct 202230.7530.7530.7530.7530.38300
30 Sept 202229.6030.7529.6030.7030.34900
29 Sept 202230.7530.7530.7530.7530.38-
28 Sept 202230.0030.7530.0030.7530.38100
27 Sept 202230.3030.3030.1030.1029.742,400
26 Sept 202229.5530.0029.5530.0029.641,300
23 Sept 202229.4529.9029.4529.9029.55800
22 Sept 202229.7529.9529.7529.9529.59300
21 Sept 202230.3030.3030.0030.0029.64600
20 Sept 202230.0631.0030.0630.3029.941,200
19 Sept 202231.0531.0531.0531.0530.68-
16 Sept 202231.0531.0531.0531.0530.68-
15 Sept 202231.0531.0531.0531.0530.68-
14 Sept 202231.0031.0530.0531.0530.68500
13 Sept 202231.0031.0030.3031.0030.633,500
12 Sept 202231.0031.0031.0031.0030.63100
09 Sept 202230.3030.3030.3030.3029.94-
08 Sept 202230.3030.3030.3030.3029.94900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...