Singapore markets open in 1 hour 3 minutes

Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
32.000.00 (0.00%)
At close: 10:01AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
03 May 202232.5032.5032.5032.5032.50100
02 May 202232.8532.8532.8532.8532.85-
29 Apr 202233.0533.0532.8532.8532.85200
28 Apr 202232.8532.8532.8532.8532.85-
27 Apr 202232.2032.8532.2032.8532.85900
26 Apr 202233.8033.8032.0532.0532.05900
25 Apr 202234.0534.0533.8033.8033.80100
22 Apr 202234.2534.9734.2534.9034.901,200
22 Apr 20220.18 Dividend
21 Apr 202234.4535.0034.4535.0034.822,100
20 Apr 202234.0034.0033.0033.0032.831,600
19 Apr 202234.0034.0034.0034.0033.83-
18 Apr 202232.5134.0032.5034.0033.832,000
14 Apr 202232.0532.0532.0532.0531.89-
13 Apr 202232.0532.0532.0532.0531.89200
12 Apr 202232.0532.0532.0532.0531.89-
11 Apr 202232.0532.0532.0532.0531.89100
08 Apr 202232.5032.5032.5032.5032.33-
07 Apr 202232.5032.5032.5032.5032.33-
06 Apr 202233.0033.0032.5032.5032.33500
05 Apr 202233.5033.5033.0033.0032.83200
04 Apr 202233.5033.5033.5033.5033.33100
01 Apr 202233.5033.5033.5033.5033.33100
31 Mar 202232.5032.5032.0032.0031.841,000
30 Mar 202232.5032.5032.5032.5032.33100
29 Mar 202233.0033.0033.0033.0032.83200
28 Mar 202232.0032.0032.0032.0031.84-
25 Mar 202232.0032.0032.0032.0031.84-
24 Mar 202232.0032.0032.0032.0031.84700
23 Mar 202231.9031.9031.9031.9031.74-
22 Mar 202232.0032.0031.9031.9031.74400
21 Mar 202231.7532.0031.7532.0031.841,000
18 Mar 202231.7531.7531.7531.7531.59-
17 Mar 202231.7531.7531.7531.7531.59900
16 Mar 202231.7031.7031.7031.7031.54-
15 Mar 202231.7031.7031.7031.7031.54-
14 Mar 202231.7031.7031.7031.7031.54100
11 Mar 202231.7531.7531.7531.7531.59100
10 Mar 202231.3431.3431.3431.3431.18-
09 Mar 202231.3431.3431.3431.3431.18100
08 Mar 202231.7531.7531.4031.6031.441,000
07 Mar 202231.7531.7531.7531.7531.59-
04 Mar 202231.9031.9031.7531.7531.59400
03 Mar 202231.7531.7531.7531.7531.59200
02 Mar 202231.9431.9431.9031.9431.781,200
01 Mar 202231.5531.9431.5531.9431.78700
28 Feb 202231.9031.9031.7531.7531.59500
25 Feb 202232.2532.2531.9532.0031.843,900
24 Feb 202232.2532.2532.2532.2532.08100
23 Feb 202232.3032.3032.3032.3032.13-
22 Feb 202232.3032.3032.3032.3032.13100
18 Feb 202232.5032.5032.3132.3132.14200
17 Feb 202232.5532.5532.5532.5532.38700
16 Feb 202232.7432.7432.7432.7432.57100
15 Feb 202233.0033.0033.0033.0032.83600
14 Feb 202233.0033.0032.9532.9532.78200
11 Feb 202232.8432.8432.8432.8432.67-
10 Feb 202232.8332.8432.8332.8432.67400
09 Feb 202232.8032.8332.8032.8332.66200
08 Feb 202232.6532.6532.6532.6532.48100
07 Feb 202232.8432.8432.7532.7532.58300
04 Feb 202232.8432.8432.8432.8432.67100
03 Feb 202232.7532.7532.7532.7532.58100
02 Feb 202234.0034.0032.3032.7532.584,300
01 Feb 202234.0034.0033.7534.0033.83800
31 Jan 202234.2534.2534.2534.2534.07100
28 Jan 202234.0034.0034.0034.0033.83100
27 Jan 202233.7533.7533.7533.7533.58100
26 Jan 202234.1234.1233.7533.7533.58800
25 Jan 202234.0534.0534.0534.0533.87100
24 Jan 202233.7033.7033.7033.7033.53100
21 Jan 202234.0034.0034.0034.0033.83200
21 Jan 20220.18 Dividend
20 Jan 202235.0035.0034.1034.1033.751,000
19 Jan 202235.0035.0034.5034.5034.14100
18 Jan 202234.4734.4734.4734.4734.12100
14 Jan 202234.2034.2034.2034.2033.84-
13 Jan 202234.1634.2034.1634.2033.84100
12 Jan 202233.7133.7133.7133.7133.36500
11 Jan 202233.7533.7533.6033.6033.25600
10 Jan 202234.0034.0034.0034.0033.651,100
07 Jan 202234.0034.0034.0034.0033.65600
06 Jan 202233.9934.0033.5334.0033.65600
05 Jan 202232.1533.1832.0232.3632.022,000
04 Jan 202232.9033.0032.9033.0032.663,400
03 Jan 202232.9032.9032.9032.9032.56600
31 Dec 202132.0032.4032.0032.4032.06800
30 Dec 202131.8031.8031.8031.8031.47100
29 Dec 202131.5531.9531.5531.6531.323,700
28 Dec 202131.7031.7331.3031.5031.172,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...