ALPIB - Alpine Banks of Colorado

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202327.5027.5027.5027.5027.50-
06 Jun 202327.0027.5027.0027.5027.50300
05 Jun 202326.9026.9026.9026.9026.90200
02 Jun 202327.5027.5027.3227.5027.50700
01 Jun 202327.4527.4527.4527.4527.45100
31 May 202327.5027.5027.5027.5027.50-
30 May 202327.1527.5026.9827.5027.509,700
26 May 202327.2527.2527.2527.2527.25-
25 May 202327.4527.4527.2527.2527.25500
24 May 202327.4827.4827.4827.4827.48-
23 May 202327.4827.4827.4827.4827.48100
22 May 202327.5027.5027.5027.5027.50-
19 May 202327.5027.5027.5027.5027.50-
18 May 202327.7027.9027.5027.5027.501,400
17 May 202327.8328.2027.8328.2028.20500
16 May 202327.8028.5027.7028.5028.50800
15 May 202328.1528.5027.8027.9527.956,500
12 May 202328.5028.5028.5028.5028.50-
11 May 202328.4528.5028.4528.5028.50600
10 May 202328.6428.6428.5028.6428.641,700
09 May 202328.3028.7528.3028.6428.641,500
08 May 202329.0029.0029.0029.0029.00-
05 May 202328.7529.0028.3029.0029.00500
04 May 202328.5029.0028.5029.0029.00700
03 May 202328.2529.7528.2529.0529.051,800
02 May 202329.8529.8529.8529.8529.851,000
01 May 202328.7529.8528.2529.8529.85500
28 Apr 202328.9829.0028.7928.9928.993,200
27 Apr 202328.9928.9928.9928.9928.99-
26 Apr 202328.9928.9928.9928.9928.99100
25 Apr 202329.9929.9929.9929.9929.99-
24 Apr 202329.9929.9929.9929.9929.99100
21 Apr 202328.7029.8028.1029.8029.801,900
21 Apr 20230.2 Dividend
20 Apr 202328.7030.0028.7030.0029.80400
19 Apr 202329.8530.2029.7730.2030.00400
18 Apr 202330.0030.0030.0030.0029.80-
17 Apr 202330.0030.0030.0030.0029.80-
14 Apr 202330.0030.0030.0030.0029.80-
13 Apr 202330.0030.0030.0030.0029.80300
12 Apr 202328.5030.0028.2530.0029.806,000
11 Apr 202330.8030.8030.8030.8030.59-
10 Apr 202330.8030.8030.8030.8030.59-
06 Apr 202330.8030.8030.8030.8030.59-
05 Apr 202329.4030.8029.2530.8030.592,300
04 Apr 202330.4530.4530.4530.4530.25-
03 Apr 202330.4530.4530.4530.4530.25-
31 Mar 202329.5030.8029.5030.4530.251,900
30 Mar 202330.4530.4530.4530.4530.25-
29 Mar 202329.5030.4529.5030.4530.25400
28 Mar 202330.8030.8030.8030.8030.59-
27 Mar 202330.8030.8030.8030.8030.59-
24 Mar 202330.8030.8030.8030.8030.59-
23 Mar 202329.3031.0029.3030.8030.592,500
22 Mar 202330.5030.5030.5030.5030.30-
21 Mar 202329.0030.5029.0030.5030.303,400
20 Mar 202330.0030.0029.0030.0029.80600
17 Mar 202330.5030.5030.0030.0029.802,100
16 Mar 202331.0031.0031.0031.0030.79100
15 Mar 202331.3131.4931.0531.4931.28600
14 Mar 202331.3132.0031.3132.0031.79400
13 Mar 202331.3131.3131.0031.0030.79800
10 Mar 202333.3133.3132.1532.8032.581,500
09 Mar 202334.5035.5034.2534.2534.022,100
08 Mar 202334.9534.9534.9534.9534.72100
07 Mar 202334.0034.0534.0034.0533.821,500
06 Mar 202333.7034.0033.7034.0033.771,400
03 Mar 202333.5033.5033.5033.5033.28-
02 Mar 202333.7533.9533.5033.5033.28600
01 Mar 202333.4833.6033.4833.6033.381,200
28 Feb 202333.1133.5033.1133.4833.25500
27 Feb 202333.0033.0033.0033.0032.78900
24 Feb 202332.7032.7032.7032.7032.48-
23 Feb 202332.7032.7032.7032.7032.48-
22 Feb 202332.6533.0032.6532.7032.481,800
21 Feb 202332.6033.0032.6032.7032.482,500
17 Feb 202332.7533.0032.7533.0032.78500
16 Feb 202332.8532.8532.8532.8532.63100
15 Feb 202333.0033.0032.8533.0032.782,100
14 Feb 202333.0033.0033.0033.0032.78200
13 Feb 202332.5033.0032.5033.0032.78800
10 Feb 202332.6532.6532.6532.6532.43100
09 Feb 202332.7032.7032.7032.7032.48-
08 Feb 202332.5032.7032.5032.7032.48300
07 Feb 202332.2533.0032.2532.5032.28600
06 Feb 202332.9733.0032.2533.0032.7828,900
03 Feb 202333.0033.4033.0033.4033.18300
02 Feb 202333.0033.4032.9033.4033.18700
01 Feb 202333.0033.4033.0033.4033.18700
31 Jan 202333.1033.5033.0033.5033.283,700
30 Jan 202333.1533.1533.1533.1532.93-
27 Jan 202333.1533.1533.1533.1532.93500
26 Jan 202333.2533.4233.2533.2533.031,500
25 Jan 202333.2533.2533.2533.2533.03100
24 Jan 202333.5033.5033.2533.2533.03100
23 Jan 202333.6033.6033.6033.6033.38-
20 Jan 202333.6033.6033.6033.6033.38100
20 Jan 20230.2 Dividend
19 Jan 202333.1033.5033.1033.3032.885,800
18 Jan 202333.1033.1033.0033.0032.58600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...