Skip to main content
Alpine Banks of Colorado (ALPIB)
OTCMKTS · Delayed Price · Currency is USD
34.23
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST

Alpine Banks of Colorado Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202434.2334.2334.2334.2334.23--
Dec 23, 202434.2534.2533.6234.2334.23-0.03%1,968
Dec 20, 202433.7034.2433.7034.2434.24-1,695
Dec 19, 202433.8534.2433.8534.2434.24-125
Dec 18, 202433.8534.2433.8534.2434.24-1,117
Dec 17, 202433.8334.2433.8334.2434.240.03%250
Dec 16, 202434.2334.2334.2334.2334.23-0.06%16
Dec 13, 202434.2434.2534.2434.2534.250.03%943
Dec 12, 202433.8534.2433.8534.2434.240.71%174
Dec 11, 202433.8934.0033.8934.0034.000.32%1,850
Dec 10, 202433.4333.8933.4033.8933.89-0.24%778
Dec 9, 202433.9733.9733.9733.9733.97--
Dec 6, 202433.9433.9733.8333.9733.971.71%85
Dec 5, 202433.7533.9733.4033.4033.400.31%401
Dec 4, 202433.9633.9633.3033.3033.300.14%101
Dec 3, 202433.5033.5033.2533.2533.250.70%661
Dec 2, 202433.9633.9633.0233.0233.020.06%10
Nov 29, 202433.0033.0033.0033.0033.00--
Nov 27, 202433.0033.0033.0033.0033.00--
Nov 26, 202432.5733.7232.5633.0033.000.06%1,130
Nov 25, 202433.0033.0032.5232.9832.98-9,934
Nov 22, 202433.0133.9832.0832.9832.98-0.96%5,304
Nov 21, 202433.3033.3033.3033.3033.30-0.09%101
Nov 20, 202432.0633.9832.0633.3333.33-2,476
Nov 19, 202432.5033.3332.5033.3333.331.00%1,392
Nov 18, 202432.2533.0032.2533.0033.003.29%550
Nov 15, 202432.0132.6331.9431.9531.95-3,290
Nov 14, 202431.7632.4631.7631.9531.950.88%1,508
Nov 13, 202431.6631.6731.0031.6731.672.19%1,571
Nov 12, 202430.1131.6630.1130.9930.99-1,333
Nov 11, 202430.3930.9930.3930.9930.991.81%2,791
Nov 8, 202429.7530.4429.7530.4430.440.63%700
Nov 7, 202429.7530.2529.7530.2530.251.68%14,432
Nov 6, 202429.7429.7529.6029.7529.750.03%11,736
Nov 5, 202429.7429.7429.7429.7429.74--
Nov 4, 202429.5129.7429.5029.7429.74-582
Nov 1, 202429.5129.7429.5129.7429.74-0.03%116
Oct 31, 202429.4129.7529.4029.7529.750.07%2,865
Oct 30, 202429.4129.7329.4129.7329.73-108
Oct 29, 202429.4129.7329.4129.7329.73-175
Oct 28, 202429.7329.7329.4129.7329.730.11%500
Oct 25, 202429.7329.7329.7029.7029.70-0.11%7
Oct 24, 202429.2629.7329.2629.7329.73-310
Oct 23, 202429.7329.7329.7329.7329.730.80%100
Oct 22, 202429.5029.5029.5029.5029.50-0.86%10
Oct 21, 202429.7529.7529.7529.7529.75--
Oct 18, 202429.5129.7529.5129.7529.550.07%865
Oct 17, 202429.7329.7329.7329.7329.53-1
Oct 16, 202429.7329.7329.7329.7329.53--
Oct 15, 202428.8029.7328.8029.7329.533.41%1,165
Oct 14, 202428.6928.7528.5528.7528.560.21%5,300
Oct 11, 202428.3528.7528.3528.6928.500.31%503
Oct 10, 202428.4228.7528.4228.6028.41-5,403
Oct 9, 202428.3728.6028.0128.6028.41-5,669
Oct 8, 202428.3828.6528.3728.6028.41-1,079
Oct 7, 202428.3828.6028.3828.6028.41-104
Oct 4, 202428.8029.2828.3528.6028.41-2.02%18,207
Oct 3, 202428.9829.3828.1929.1929.00-0.71%14,041
Oct 2, 202429.4029.4029.4029.4029.20--
Oct 1, 202429.4029.4029.4029.4029.20--
Sep 30, 202428.9729.4028.9729.4029.20-20
Sep 27, 202428.9729.4028.9729.4029.20-21
Sep 26, 202429.4029.4029.4029.4029.20--
Sep 25, 202429.1329.5528.9729.4029.20-2,715
Sep 24, 202429.0129.5028.9829.4029.20-0.34%4,805
Sep 23, 202429.0129.5029.0129.5029.300.34%210
Sep 20, 202429.0129.5029.0129.4029.20-2,430
Sep 19, 202429.2929.4029.2929.4029.200.38%1,046
Sep 18, 202429.0129.2929.0129.2929.091.17%600
Sep 17, 202428.9528.9528.9528.9528.76-1,100
Sep 16, 202429.0029.0028.9528.9528.76-0.17%200
Sep 13, 202428.8829.2428.6629.0028.81-7,143
Sep 12, 202428.6829.2428.6629.0028.811.12%2,074
Sep 11, 202428.6828.6828.6828.6828.490.03%100
Sep 10, 202429.1929.1928.6728.6728.482.03%240
Sep 9, 202429.6029.6028.1028.1027.91-5.48%3,638
Sep 6, 202429.5529.7329.2829.7329.53-800
Sep 5, 202429.5429.7429.5329.7329.53-1,900
Sep 4, 202430.0030.0029.5229.7329.53-0.87%7,275
Sep 3, 202429.9830.7429.5429.9929.79-2,500
Aug 30, 202430.0030.7529.5429.9929.79-5,459
Aug 29, 202429.3630.0029.3629.9929.790.10%2,664
Aug 28, 202429.8529.9629.8529.9629.760.20%350
Aug 27, 202429.3130.0029.3029.9029.70-0.33%8,040
Aug 26, 202429.3430.0029.3430.0029.800.03%472
Aug 23, 202429.9929.9929.9929.9929.79--
Aug 22, 202429.9929.9929.9929.9929.79-10
Aug 21, 202429.9929.9929.9929.9929.79--
Aug 20, 202429.9929.9929.9929.9929.790.98%40
Aug 19, 202429.7029.7029.7029.7029.50--
Aug 16, 202429.7029.7029.7029.7029.500.02%220
Aug 15, 202429.7029.7029.7029.7029.50--
Aug 14, 202429.7029.7029.7029.7029.50--
Aug 13, 202429.2229.7029.2229.7029.500.66%250
Aug 12, 202429.5029.5029.5029.5029.30--
Aug 9, 202429.5029.5029.5029.5029.30--
Aug 8, 202429.5029.5029.5029.5029.30-0.64%256
Aug 7, 202429.2229.6929.2229.6929.49-0.03%440
Aug 6, 202429.2229.7029.2229.7029.50-0.83%104
Aug 5, 202429.9529.9529.9529.9529.75--