Yahoo

Mail

Singapore markets open in 6 hours 5 minutes

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,033.13
-37.43(-0.92%)
Dow
33,862.45
-115.63(-0.34%)
Nasdaq
11,439.94
-181.77(-1.56%)
BTC-USD
23,151.73
-555.11(-2.34%)
CMC Crypto 200
523.68
-14.19(-2.64%)

Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

33.15

0.00

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	33.15	33.15	33.15	33.15	33.15	467
26 Jan 2023	33.25	33.42	33.25	33.25	33.25	1,500
25 Jan 2023	33.25	33.25	33.25	33.25	33.25	100
24 Jan 2023	33.50	33.50	33.25	33.25	33.25	100
23 Jan 2023	33.60	33.60	33.60	33.60	33.60	-
20 Jan 2023	33.60	33.60	33.60	33.60	33.60	100
20 Jan 2023	0.2 Dividend
19 Jan 2023	33.10	33.50	33.10	33.30	33.10	5,800
18 Jan 2023	33.10	33.10	33.00	33.00	32.80	600
17 Jan 2023	33.00	33.00	33.00	33.00	32.80	-
13 Jan 2023	33.00	33.00	33.00	33.00	32.80	-
12 Jan 2023	33.00	33.00	33.00	33.00	32.80	-
11 Jan 2023	33.00	33.00	33.00	33.00	32.80	-
10 Jan 2023	33.00	33.00	33.00	33.00	32.80	-
09 Jan 2023	33.00	33.00	33.00	33.00	32.80	100
06 Jan 2023	33.00	33.00	33.00	33.00	32.80	200
05 Jan 2023	33.00	33.00	33.00	33.00	32.80	300
04 Jan 2023	33.00	33.00	32.30	32.95	32.75	200
03 Jan 2023	33.00	33.00	33.00	33.00	32.80	-
30 Dec 2022	33.00	33.00	33.00	33.00	32.80	1,200
29 Dec 2022	32.20	32.25	32.20	32.25	32.06	400
28 Dec 2022	33.25	33.75	33.25	33.75	33.55	1,200
27 Dec 2022	32.15	33.00	32.15	33.00	32.80	300
23 Dec 2022	33.45	33.45	32.10	33.00	32.80	1,700
22 Dec 2022	32.80	33.00	32.80	33.00	32.80	1,900
21 Dec 2022	32.85	32.85	32.85	32.85	32.65	-
20 Dec 2022	32.85	32.85	32.85	32.85	32.65	100
19 Dec 2022	32.10	32.10	32.10	32.10	31.91	1,400
16 Dec 2022	32.05	32.05	32.05	32.05	31.86	100
15 Dec 2022	32.00	32.02	31.55	32.02	31.83	600
14 Dec 2022	31.75	31.90	31.75	31.90	31.71	1,300
13 Dec 2022	31.75	31.75	31.75	31.75	31.56	100
12 Dec 2022	31.51	31.51	31.51	31.51	31.32	700
09 Dec 2022	31.51	31.51	31.51	31.51	31.32	100
08 Dec 2022	31.51	31.51	31.51	31.51	31.32	-
07 Dec 2022	31.51	31.51	31.51	31.51	31.32	100
06 Dec 2022	31.57	31.57	31.51	31.51	31.32	600
05 Dec 2022	31.50	31.51	31.50	31.51	31.32	600
02 Dec 2022	31.50	31.55	31.50	31.55	31.36	3,000
01 Dec 2022	31.50	31.60	31.15	31.15	30.96	2,100
30 Nov 2022	31.25	31.50	31.25	31.50	31.31	51,700
29 Nov 2022	31.50	31.50	31.50	31.50	31.31	-
28 Nov 2022	31.50	31.50	31.50	31.50	31.31	100
25 Nov 2022	31.50	31.50	31.50	31.50	31.31	-
23 Nov 2022	31.50	31.50	31.50	31.50	31.31	-
22 Nov 2022	31.20	31.50	31.00	31.50	31.31	1,900
21 Nov 2022	31.25	31.25	31.25	31.25	31.06	-
18 Nov 2022	31.20	31.25	31.20	31.25	31.06	1,200
17 Nov 2022	30.20	31.15	30.20	31.15	30.96	5,200
16 Nov 2022	30.20	30.20	30.20	30.20	30.02	200
15 Nov 2022	30.20	30.20	30.20	30.20	30.02	200
14 Nov 2022	30.20	30.20	30.10	30.10	29.92	200
11 Nov 2022	30.30	30.30	30.30	30.30	30.12	200
10 Nov 2022	30.63	30.63	30.63	30.63	30.45	-
09 Nov 2022	30.64	30.64	30.63	30.63	30.45	200
08 Nov 2022	30.65	30.65	30.65	30.65	30.47	100
07 Nov 2022	30.75	30.75	30.75	30.75	30.57	100
04 Nov 2022	30.75	30.75	30.75	30.75	30.57	500
03 Nov 2022	30.75	30.75	30.75	30.75	30.57	100
02 Nov 2022	30.75	30.75	30.75	30.75	30.57	-
01 Nov 2022	30.75	30.75	30.75	30.75	30.57	400
31 Oct 2022	30.50	30.50	30.50	30.50	30.32	400
28 Oct 2022	30.50	30.50	30.50	30.50	30.32	1,400
27 Oct 2022	30.50	30.50	30.50	30.50	30.32	-
26 Oct 2022	30.50	30.50	30.50	30.50	30.32	-
25 Oct 2022	30.00	30.50	30.00	30.50	30.32	500
24 Oct 2022	30.50	30.50	30.50	30.50	30.32	100
21 Oct 2022	30.50	30.50	30.50	30.50	30.32	500
21 Oct 2022	0.18 Dividend
20 Oct 2022	30.50	30.50	30.40	30.50	30.14	1,100
19 Oct 2022	30.50	30.50	30.50	30.50	30.14	700
18 Oct 2022	30.50	30.50	30.50	30.50	30.14	-
17 Oct 2022	30.50	30.50	30.50	30.50	30.14	-
14 Oct 2022	30.50	30.50	30.00	30.50	30.14	3,300
13 Oct 2022	30.80	31.00	30.50	31.00	30.63	1,200
12 Oct 2022	31.00	31.00	31.00	31.00	30.63	-
11 Oct 2022	31.00	31.00	31.00	31.00	30.63	-
10 Oct 2022	31.00	31.00	31.00	31.00	30.63	-
07 Oct 2022	31.00	31.00	31.00	31.00	30.63	100
06 Oct 2022	30.80	30.80	30.80	30.80	30.43	100
05 Oct 2022	30.90	30.90	30.90	30.90	30.53	-
04 Oct 2022	31.10	31.10	30.90	30.90	30.53	100
03 Oct 2022	30.75	30.75	30.75	30.75	30.38	300
30 Sept 2022	29.60	30.75	29.60	30.70	30.34	900
29 Sept 2022	30.75	30.75	30.75	30.75	30.38	-
28 Sept 2022	30.00	30.75	30.00	30.75	30.38	100
27 Sept 2022	30.30	30.30	30.10	30.10	29.74	2,400
26 Sept 2022	29.55	30.00	29.55	30.00	29.64	1,300
23 Sept 2022	29.45	29.90	29.45	29.90	29.55	800
22 Sept 2022	29.75	29.95	29.75	29.95	29.59	300
21 Sept 2022	30.30	30.30	30.00	30.00	29.64	600
20 Sept 2022	30.06	31.00	30.06	30.30	29.94	1,200
19 Sept 2022	31.05	31.05	31.05	31.05	30.68	-
16 Sept 2022	31.05	31.05	31.05	31.05	30.68	-
15 Sept 2022	31.05	31.05	31.05	31.05	30.68	-
14 Sept 2022	31.00	31.05	30.05	31.05	30.68	500
13 Sept 2022	31.00	31.00	30.30	31.00	30.63	3,500
12 Sept 2022	31.00	31.00	31.00	31.00	30.63	100
09 Sept 2022	30.30	30.30	30.30	30.30	29.94	-
08 Sept 2022	30.30	30.30	30.30	30.30	29.94	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,033.13-37.43(-0.92%)

Dow33,862.45-115.63(-0.34%)

Nasdaq11,439.94-181.77(-1.56%)

BTC-USD23,151.73-555.11(-2.34%)

CMC Crypto 200523.68-14.19(-2.64%)

Alpine Banks of Colorado (ALPIB)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,033.13
-37.43(-0.92%)

Dow
33,862.45
-115.63(-0.34%)

Nasdaq
11,439.94
-181.77(-1.56%)

BTC-USD
23,151.73
-555.11(-2.34%)

CMC Crypto 200
523.68
-14.19(-2.64%)