Singapore Markets closed

Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
29.90-0.05 (-0.17%)
At close: 03:12PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022------
23 Sept 202229.4529.9029.4529.9029.90800
22 Sept 202229.7529.9529.7529.9529.95300
21 Sept 202230.3030.3030.0030.0030.00600
20 Sept 202230.0631.0030.0630.3030.301,200
19 Sept 202231.0531.0531.0531.0531.05-
16 Sept 202231.0531.0531.0531.0531.05-
15 Sept 202231.0531.0531.0531.0531.05-
14 Sept 202231.0031.0530.0531.0531.05500
13 Sept 202231.0031.0030.3031.0031.003,500
12 Sept 202231.0031.0031.0031.0031.00100
09 Sept 202230.3030.3030.3030.3030.30-
08 Sept 202230.3030.3030.3030.3030.30900
07 Sept 202230.0930.3030.0930.3030.30500
06 Sept 202230.0030.0030.0030.0030.00100
02 Sept 202230.0030.0030.0030.0030.00-
01 Sept 202230.0930.0930.0030.0030.00200
31 Aug 202230.0030.0930.0030.0930.094,700
30 Aug 202230.0030.0030.0030.0030.00500
29 Aug 202230.0030.0030.0030.0030.00200
26 Aug 202230.0030.2530.0030.0030.00400
25 Aug 202230.0030.0029.9829.9829.98300
24 Aug 202229.7029.9029.7029.9029.901,000
23 Aug 202229.5529.5529.5529.5529.55900
22 Aug 202229.6030.0029.4029.5029.507,500
19 Aug 202229.6029.6029.6029.6029.60100
18 Aug 202229.6029.6029.6029.6029.60-
17 Aug 202229.4529.6029.4529.6029.604,100
16 Aug 202229.4029.4029.4029.4029.40-
15 Aug 202229.4029.4029.4029.4029.40300
12 Aug 202229.4029.4029.4029.4029.40100
11 Aug 202229.4229.4529.3529.3529.351,500
10 Aug 202229.1929.2029.1929.2029.207,700
09 Aug 202229.2029.2029.1529.1529.151,400
08 Aug 202229.1429.2429.1429.2429.241,500
05 Aug 202229.4029.4029.0029.0029.001,500
04 Aug 202229.1429.2029.1429.2029.20200
03 Aug 202229.2529.4029.1529.1529.153,200
02 Aug 202229.4029.4029.4029.4029.40300
01 Aug 202229.4429.4429.4429.4429.44-
29 Jul 202229.4529.4529.0029.4429.44900
28 Jul 202229.2529.2529.2029.2529.254,400
27 Jul 202229.2529.2529.2529.2529.252,200
26 Jul 202229.2629.2629.2529.2529.251,100
25 Jul 202229.3029.3029.3029.3029.30400
22 Jul 202229.2529.4529.2529.3029.30700
21 Jul 202229.2529.2529.2529.2529.25200
20 Jul 202229.2529.5029.2529.5029.501,300
19 Jul 202229.5029.5029.2529.2529.25400
18 Jul 202229.2529.2529.2529.2529.25500
15 Jul 202229.5029.5029.5029.5029.50100
14 Jul 202229.4529.4529.4529.4529.45-
13 Jul 202229.3029.4529.2529.4529.45300
12 Jul 202229.3029.3029.3029.3029.30100
11 Jul 202229.2529.2529.2529.2529.25300
08 Jul 202229.2529.2529.2529.2529.25-
07 Jul 202229.9929.9929.2529.2529.251,100
06 Jul 202229.2529.2529.2529.2529.25-
05 Jul 202229.2529.5029.2529.2529.25300
01 Jul 202229.2529.2529.2529.2529.25100
30 Jun 202229.2529.2529.2529.2529.25-
29 Jun 202229.2529.2529.2529.2529.25-
28 Jun 202229.2529.2529.2529.2529.25-
27 Jun 202229.2529.2529.2529.2529.251,600
24 Jun 202229.2529.2529.2129.2129.211,000
23 Jun 202229.5029.5029.5029.5029.50100
22 Jun 202230.0030.0030.0030.0030.00-
21 Jun 202230.3030.3030.0030.0030.001,100
17 Jun 202230.5030.5030.5030.5030.50-
16 Jun 202230.5030.5030.5030.5030.50600
15 Jun 202231.2531.2531.2531.2531.25-
14 Jun 202231.3831.3831.2531.2531.25300
13 Jun 202231.2531.3831.2531.2531.25600
10 Jun 202231.3331.3831.1631.2531.251,200
09 Jun 202231.1531.1531.1531.1531.15-
08 Jun 202231.1531.1531.1531.1531.15100
07 Jun 202231.6531.6531.6031.6031.60100
06 Jun 202231.8531.8531.8531.8531.85-
03 Jun 202231.8531.8531.8531.8531.85-
02 Jun 202231.8531.8531.8531.8531.85-
01 Jun 202231.1531.8531.1531.8531.85100
31 May 202231.2231.2231.2231.2231.22-
27 May 202231.2231.2231.2231.2231.22-
26 May 202231.2231.2231.2231.2231.22100
25 May 202231.2231.2231.2231.2231.22-
24 May 202231.2231.2231.2231.2231.22-
23 May 202231.2231.2231.2231.2231.22-
20 May 202231.2231.2231.2231.2231.22-
19 May 202231.2231.2231.2231.2231.22-
18 May 202231.7031.7031.2231.2231.221,500
17 May 202232.0032.0032.0032.0032.00100
16 May 202232.4032.4032.0032.0032.00900
13 May 202232.0532.0532.0032.0032.00300
12 May 202232.0532.5032.0532.1032.10200
11 May 202232.5032.5032.5032.5032.50200
10 May 202232.0032.0032.0032.0032.00300
09 May 202232.0532.2532.0032.0032.00800
06 May 202232.2032.2032.2032.2032.20100
05 May 202232.2032.2032.2032.2032.20-
04 May 202232.2032.2032.2032.2032.20100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...