Yahoo

Mail

Singapore markets open in 2 hours

Straits Times Index
3,077.16
-6.92(-0.22%)
S&P 500
4,567.18
-2.60(-0.06%)
Dow
36,124.56
-79.88(-0.22%)
Nasdaq
14,229.91
+44.42(+0.31%)
Bitcoin USD
44,259.95
+2,305.04(+5.49%)
CMC Crypto 200
899.57
+39.02(+4.53%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	26.50	26.70	26.25	26.70	26.70	19,658
04 Dec 2023	26.65	26.65	26.65	26.65	26.65	-
01 Dec 2023	26.65	26.65	26.65	26.65	26.65	-
30 Nov 2023	26.65	26.65	26.65	26.65	26.65	100
29 Nov 2023	26.65	26.65	26.65	26.65	26.65	100
28 Nov 2023	26.65	26.65	26.65	26.65	26.65	100
27 Nov 2023	26.50	26.50	26.23	26.50	26.50	600
24 Nov 2023	26.23	26.50	26.23	26.50	26.50	300
22 Nov 2023	26.60	26.60	26.23	26.49	26.49	5,300
21 Nov 2023	26.60	26.60	26.60	26.60	26.60	200
20 Nov 2023	26.42	26.58	26.12	26.50	26.50	4,000
17 Nov 2023	26.50	26.60	26.35	26.53	26.53	2,200
16 Nov 2023	26.60	26.60	26.60	26.60	26.60	-
15 Nov 2023	26.75	26.75	26.60	26.60	26.60	4,200
14 Nov 2023	26.55	26.55	26.45	26.55	26.55	500
13 Nov 2023	26.50	26.59	26.50	26.59	26.59	1,500
10 Nov 2023	26.32	26.70	26.32	26.50	26.50	2,000
09 Nov 2023	26.57	26.57	26.20	26.20	26.20	2,400
08 Nov 2023	26.55	26.72	26.47	26.72	26.72	1,700
07 Nov 2023	26.50	26.79	26.38	26.75	26.75	1,500
06 Nov 2023	26.55	26.70	26.55	26.70	26.70	700
03 Nov 2023	26.55	26.70	26.55	26.70	26.70	500
02 Nov 2023	26.70	26.70	26.69	26.70	26.70	300
01 Nov 2023	26.50	26.95	26.50	26.80	26.80	2,300
31 Oct 2023	26.40	26.99	26.40	26.78	26.78	9,100
30 Oct 2023	26.23	26.60	26.21	26.59	26.59	600
27 Oct 2023	26.31	26.80	26.07	26.49	26.49	5,700
26 Oct 2023	26.94	26.95	26.25	26.40	26.40	2,200
25 Oct 2023	26.26	26.97	26.23	26.40	26.40	3,400
24 Oct 2023	26.13	26.97	25.91	26.49	26.49	3,400
23 Oct 2023	26.37	26.49	26.25	26.49	26.49	7,000
20 Oct 2023	26.50	26.50	26.50	26.50	26.50	100
20 Oct 2023	0.2 Dividend
19 Oct 2023	26.90	26.90	26.90	26.90	26.70	-
18 Oct 2023	26.90	26.90	26.90	26.90	26.70	-
17 Oct 2023	26.90	26.90	26.90	26.90	26.70	-
16 Oct 2023	26.84	26.90	26.70	26.90	26.70	900
13 Oct 2023	26.90	26.90	26.90	26.90	26.70	-
12 Oct 2023	26.90	26.90	26.25	26.90	26.70	700
11 Oct 2023	27.00	27.00	27.00	27.00	26.80	100
10 Oct 2023	27.00	27.00	27.00	27.00	26.80	-
09 Oct 2023	26.15	27.00	26.15	27.00	26.80	700
06 Oct 2023	27.00	27.00	27.00	27.00	26.80	-
05 Oct 2023	27.00	27.00	27.00	27.00	26.80	100
04 Oct 2023	26.95	27.00	26.95	26.95	26.75	100
03 Oct 2023	26.95	26.95	26.95	26.95	26.75	-
02 Oct 2023	26.55	26.95	26.15	26.95	26.75	700
29 Sept 2023	27.15	27.15	27.15	27.15	26.95	-
28 Sept 2023	26.71	27.15	26.55	27.15	26.95	500
27 Sept 2023	27.29	27.29	27.29	27.29	27.09	-
26 Sept 2023	27.13	27.29	27.13	27.29	27.09	100
25 Sept 2023	26.90	27.30	26.10	27.29	27.09	4,300
22 Sept 2023	27.00	27.30	26.90	27.30	27.10	600
21 Sept 2023	27.34	27.34	27.34	27.34	27.14	-
20 Sept 2023	27.34	27.34	27.34	27.34	27.14	-
19 Sept 2023	27.25	27.35	27.10	27.34	27.14	2,900
18 Sept 2023	27.10	27.55	27.10	27.35	27.15	800
15 Sept 2023	27.60	27.60	27.60	27.60	27.39	-
14 Sept 2023	27.60	27.60	27.60	27.60	27.39	-
13 Sept 2023	27.05	27.60	27.05	27.60	27.39	2,200
12 Sept 2023	27.95	27.95	27.05	27.75	27.54	4,900
11 Sept 2023	27.90	27.90	27.05	27.90	27.69	100
08 Sept 2023	27.53	27.85	27.53	27.85	27.64	2,200
07 Sept 2023	27.95	27.95	27.95	27.95	27.74	100
06 Sept 2023	27.85	27.94	27.85	27.94	27.73	100
05 Sept 2023	27.95	27.95	27.95	27.95	27.74	100
01 Sept 2023	28.00	28.00	28.00	28.00	27.79	-
31 Aug 2023	27.95	28.00	27.95	28.00	27.79	11,600
30 Aug 2023	26.85	28.00	26.85	28.00	27.79	1,200
29 Aug 2023	27.90	27.90	27.90	27.90	27.69	-
28 Aug 2023	27.90	27.90	27.90	27.90	27.69	-
25 Aug 2023	27.80	27.90	27.80	27.90	27.69	200
24 Aug 2023	27.95	27.99	27.95	27.99	27.78	200
23 Aug 2023	28.00	28.00	28.00	28.00	27.79	-
22 Aug 2023	28.00	28.00	28.00	28.00	27.79	-
21 Aug 2023	27.04	28.00	26.75	28.00	27.79	10,500
18 Aug 2023	27.10	27.10	27.10	27.10	26.90	-
17 Aug 2023	27.10	27.10	27.10	27.10	26.90	-
16 Aug 2023	27.14	27.14	26.75	27.10	26.90	800
15 Aug 2023	27.15	27.15	27.15	27.15	26.95	100
14 Aug 2023	27.31	27.31	27.31	27.31	27.11	100
11 Aug 2023	27.31	27.31	27.31	27.31	27.11	-
10 Aug 2023	27.31	27.31	27.31	27.31	27.11	200
09 Aug 2023	27.43	27.43	27.40	27.40	27.20	100
08 Aug 2023	27.45	27.45	27.43	27.43	27.23	1,200
07 Aug 2023	27.75	27.75	27.75	27.75	27.54	-
04 Aug 2023	27.43	27.75	27.43	27.75	27.54	300
03 Aug 2023	27.15	27.43	27.15	27.43	27.23	300
02 Aug 2023	27.20	27.43	27.20	27.43	27.23	200
01 Aug 2023	27.43	27.43	27.43	27.43	27.23	100
31 Jul 2023	27.32	27.43	27.32	27.43	27.23	200
28 Jul 2023	27.43	27.43	27.25	27.43	27.23	300
27 Jul 2023	27.17	27.43	27.17	27.43	27.23	1,200
26 Jul 2023	27.44	27.44	27.44	27.44	27.24	-
25 Jul 2023	27.44	27.44	27.44	27.44	27.24	200
24 Jul 2023	27.45	27.45	27.45	27.45	27.25	100
21 Jul 2023	27.05	27.49	27.05	27.46	27.25	400
21 Jul 2023	0.2 Dividend
20 Jul 2023	27.49	27.49	27.49	27.49	27.09	-
19 Jul 2023	27.49	27.49	27.49	27.49	27.09	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,077.16-6.92(-0.22%)

S&P 5004,567.18-2.60(-0.06%)

Dow36,124.56-79.88(-0.22%)

Nasdaq14,229.91+44.42(+0.31%)

Bitcoin USD44,259.95+2,305.04(+5.49%)

CMC Crypto 200899.57+39.02(+4.53%)

Alpine Banks of Colorado (ALPIB)

Straits Times Index
3,077.16
-6.92(-0.22%)

S&P 500
4,567.18
-2.60(-0.06%)

Dow
36,124.56
-79.88(-0.22%)

Nasdaq
14,229.91
+44.42(+0.31%)

Bitcoin USD
44,259.95
+2,305.04(+5.49%)

CMC Crypto 200
899.57
+39.02(+4.53%)