Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

33.70

-0.30

(-0.88%)

At close: 12:16PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	33.70	33.70	33.70	33.70	33.70	100
21 Jan 2022	34.00	34.00	34.00	34.00	34.00	200
21 Jan 2022	0.18 Dividend
20 Jan 2022	35.00	35.00	34.10	34.10	33.92	1,000
19 Jan 2022	35.00	35.00	34.50	34.50	34.32	100
18 Jan 2022	34.47	34.47	34.47	34.47	34.29	100
14 Jan 2022	34.20	34.20	34.20	34.20	34.02	-
13 Jan 2022	34.16	34.20	34.16	34.20	34.02	100
12 Jan 2022	33.71	33.71	33.71	33.71	33.53	500
11 Jan 2022	33.75	33.75	33.60	33.60	33.42	600
10 Jan 2022	34.00	34.00	34.00	34.00	33.82	1,100
07 Jan 2022	34.00	34.00	34.00	34.00	33.82	600
06 Jan 2022	33.99	34.00	33.53	34.00	33.82	600
05 Jan 2022	32.15	33.18	32.02	32.36	32.19	2,000
04 Jan 2022	32.90	33.00	32.90	33.00	32.83	3,400
03 Jan 2022	32.90	32.90	32.90	32.90	32.73	600
31 Dec 2021	32.00	32.40	32.00	32.40	32.23	800
30 Dec 2021	31.80	31.80	31.80	31.80	31.63	100
29 Dec 2021	31.55	31.95	31.55	31.65	31.48	3,700
28 Dec 2021	31.70	31.73	31.30	31.50	31.33	2,000
27 Dec 2021	31.90	32.00	31.60	31.75	31.58	1,100
23 Dec 2021	32.00	32.25	32.00	32.00	31.83	1,900
22 Dec 2021	32.25	32.25	32.00	32.00	31.83	700
21 Dec 2021	32.50	32.50	32.00	32.00	31.83	1,400
20 Dec 2021	32.60	32.60	32.60	32.60	32.43	100
17 Dec 2021	32.10	32.10	32.10	32.10	31.93	100
16 Dec 2021	33.00	33.00	32.15	32.15	31.98	1,400
15 Dec 2021	33.30	33.30	33.30	33.30	33.12	-
14 Dec 2021	33.30	33.30	33.30	33.30	33.12	200
13 Dec 2021	32.85	32.85	32.85	32.85	32.68	-
10 Dec 2021	32.85	32.85	32.85	32.85	32.68	200
09 Dec 2021	33.27	33.27	33.27	33.27	33.09	100
08 Dec 2021	33.00	33.90	33.00	33.27	33.10	300
07 Dec 2021	33.00	33.00	33.00	33.00	32.83	100
06 Dec 2021	32.80	32.80	32.80	32.80	32.63	-
03 Dec 2021	33.00	33.00	32.80	32.80	32.63	900
02 Dec 2021	33.00	33.00	33.00	33.00	32.83	100
01 Dec 2021	34.00	34.00	32.50	33.00	32.83	3,000
30 Nov 2021	34.05	34.05	34.00	34.00	33.82	2,700
29 Nov 2021	34.50	34.50	34.00	34.10	33.92	500
26 Nov 2021	34.50	34.50	34.50	34.50	34.32	-
24 Nov 2021	34.25	34.50	34.25	34.50	34.32	100
23 Nov 2021	34.50	34.50	34.50	34.50	34.32	500
22 Nov 2021	34.70	34.75	34.25	34.75	34.57	900
19 Nov 2021	34.95	34.95	34.74	34.80	34.62	300
18 Nov 2021	34.95	34.95	34.95	34.95	34.77	100
17 Nov 2021	34.85	34.85	34.85	34.85	34.67	200
16 Nov 2021	34.85	35.10	34.85	35.10	34.91	100
15 Nov 2021	34.89	34.89	34.89	34.89	34.71	-
12 Nov 2021	35.02	35.05	34.85	34.89	34.71	1,700
11 Nov 2021	36.27	36.27	34.80	34.80	34.62	2,000
10 Nov 2021	36.10	36.10	36.10	36.10	35.91	100
09 Nov 2021	36.20	36.25	36.00	36.25	36.06	1,100
08 Nov 2021	36.00	36.00	36.00	36.00	35.81	200
05 Nov 2021	36.00	36.25	35.80	35.80	35.61	900
04 Nov 2021	37.60	37.60	36.05	36.60	36.40	1,400
03 Nov 2021	37.51	37.60	36.74	37.60	37.40	2,200
02 Nov 2021	37.60	37.60	37.55	37.60	37.40	1,200
01 Nov 2021	37.70	37.70	37.70	37.70	37.50	100
29 Oct 2021	37.84	38.00	37.70	37.70	37.50	600
28 Oct 2021	38.05	38.05	38.05	38.05	37.85	-
27 Oct 2021	38.50	38.50	38.05	38.05	37.85	200
26 Oct 2021	38.50	38.51	38.50	38.51	38.31	400
25 Oct 2021	38.50	38.50	38.50	38.50	38.30	400
22 Oct 2021	38.50	38.50	38.50	38.50	38.30	100
22 Oct 2021	0.16 Dividend
21 Oct 2021	39.00	39.00	38.75	38.75	38.39	100
20 Oct 2021	38.50	39.00	38.50	39.00	38.63	400
19 Oct 2021	38.75	38.75	38.50	38.50	38.14	2,300
18 Oct 2021	38.50	38.75	38.50	38.75	38.39	1,000
15 Oct 2021	38.50	38.50	38.50	38.50	38.14	100
14 Oct 2021	38.50	38.50	38.50	38.50	38.14	-
13 Oct 2021	38.50	38.50	38.50	38.50	38.14	-
12 Oct 2021	38.50	38.50	38.40	38.50	38.14	3,800
11 Oct 2021	38.30	38.50	38.30	38.30	37.94	700
08 Oct 2021	38.40	38.40	38.40	38.40	38.04	-
07 Oct 2021	38.40	38.40	38.40	38.40	38.04	100
06 Oct 2021	38.00	38.75	38.00	38.75	38.39	500
05 Oct 2021	38.75	38.75	38.75	38.75	38.39	100
04 Oct 2021	38.40	38.75	38.40	38.75	38.39	300
01 Oct 2021	38.50	38.75	38.50	38.75	38.39	100
30 Sept 2021	38.00	38.00	38.00	38.00	37.64	100
29 Sept 2021	37.85	37.85	37.85	37.85	37.49	-
28 Sept 2021	37.70	37.85	37.70	37.85	37.49	800
27 Sept 2021	37.70	37.70	37.70	37.70	37.35	-
24 Sept 2021	37.75	37.75	37.70	37.70	37.35	400
23 Sept 2021	37.50	37.60	37.50	37.60	37.25	200
22 Sept 2021	37.50	37.50	37.50	37.50	37.15	100
21 Sept 2021	37.50	37.50	37.50	37.50	37.15	100
20 Sept 2021	38.15	38.20	38.15	38.20	37.84	400
17 Sept 2021	37.95	37.95	37.60	37.60	37.25	400
16 Sept 2021	38.00	38.00	38.00	38.00	37.64	100
15 Sept 2021	38.00	38.00	38.00	38.00	37.64	100
14 Sept 2021	38.00	38.00	38.00	38.00	37.64	200
13 Sept 2021	38.45	38.45	38.40	38.40	38.04	100
10 Sept 2021	38.10	38.10	38.10	38.10	37.74	200
09 Sept 2021	38.30	38.30	38.10	38.10	37.74	100
08 Sept 2021	38.50	38.50	38.50	38.50	38.14	200
07 Sept 2021	38.40	38.40	38.40	38.40	38.04	-
03 Sept 2021	38.40	38.40	38.40	38.40	38.04	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,254.10-187.40(-2.52%)

ASX 2006,962.70-176.80(-2.48%)

AUD/USD0.7151+0.0005(+0.08%)

OIL83.64+0.33(+0.40%)

GOLD1,842.50+0.80(+0.04%)

BTC-AUD50,449.24-163.50(-0.32%)

Alpine Banks of Colorado (ALPIB)

ALL ORDS
7,254.10
-187.40(-2.52%)

ASX 200
6,962.70
-176.80(-2.48%)

AUD/USD
0.7151
+0.0005(+0.08%)

OIL
83.64
+0.33(+0.40%)

GOLD
1,842.50
+0.80(+0.04%)

BTC-AUD
50,449.24
-163.50(-0.32%)