Alpine Banks of Colorado (QX) Historical Data - ALPIB | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Alpine Banks of Colorado (QX) (ALPIB)
Alpine Banks of Colorado (QX) (ALPIB) Historical

Alpine Banks of Colorado (QX) (ALPIB)

25.57

-0.28

( -1.08% )

Updated: 15:25:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.24	-4.62513987318	26.81	27.2	25.5	5885	26.76709159	CS
4	-1.9752	-7.17075933375	27.5452	27.94	25.5	5106	27.35019597	CS
12	-2.8	-9.86958054283	28.37	28.64	25.5	3132	27.72212963	CS
26	-1.27	-4.73174366617	26.84	30	25.5	3614	27.86999538	CS
52	-4.28	-14.338358459	29.85	30.2	25.5	2563	27.87166134	CS
156	-6.13	-19.3375394322	31.7	44	25.5	1585	30.32326817	CS
260	-5474.43	-99.5350909091	5500	5500	25.5	1181	41.68321871	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713216000	25.85	-0.62	-2.32	26.01	26.43	25.81	1000
1712957160	26.465	-0.09	-0.32	26.41	26.64	26.21	3120
1712870760	26.55	-0.29	-1.08	26.89	26.89	26.37	11385
1712784000	26.84	-0.36	-1.32	26.9	27.2	26.76	4708
1712698140	27.2	-0.17	-0.62	26.81	27.2	26.81	9212
1712611200	27.37	0.09	0.31	26.88	27.405	26.8	3900
1712352000	27.285	0.14	0.50	26.81	27.285	26.81	120
1712265780	27.15	-0.16	-0.59	27.065	27.15	27.065	1208
1712179500	27.31	0.1	0.37	26.86	27.31	26.81	4636
1712092980	27.21	-0.09	-0.33	27.195	27.24	27.16	396
1712006940	27.3	-0.2	-0.73	27.22	27.87	27.16	10405
1711660800	27.5	0.05	0.18	27.8	27.8	27.11	784
1711574580	27.45	-0.49	-1.75	27.48	27.62	27.45	3001
1711488540	27.94	0.11	0.40	27.89	27.94	27.02	12594
1711401600	27.83	-0.05	-0.18	27.45	27.87	27.4	10450
1711142940	27.88	0	0.00	27.88	27.88	27.88	0
1711056540	27.88	0	0.00	27.88	27.88	27.88	0
1710970140	27.88	0	0.00	27.15	27.88	27.1	9680
1710883740	27.88	-0.04	-0.13	27.5452	27.92	27.5452	202
1710796800	27.915	-0.01	-0.04	27.6	27.915	27.1	485
1710537720	27.925	-0.01	-0.02	27.656	27.925	27.656	203
1710451740	27.93	0.14	0.50	27.9	27.98	27	10962
1710365340	27.79	-0.11	-0.39	27.79	27.79	27.79	1
1710278940	27.9	0	0.00	27.9	27.9	27.79	201
1710192540	27.9	0.05	0.18	27.65	27.9	27.65	1850
1709936640	27.85	-0.04	-0.14	27.75	27.85	27.75	3550
1709850360	27.89	0	0.00	27.674	27.89	27.6	1666
1709764020	27.89	0	0.00	27.89	27.89	27.89	0
1709677620	27.89	0	0.00	27.89	27.89	27.89	1
1709590980	27.89	-0.14	-0.50	27.9	27.9	27.61	4912
1709332140	28.03	0	0.00	27.9725	28.03	27.85	1051
1709245500	28.03	0	0.00	28.03	28.03	28.03	0
1709159100	28.03	-0.12	-0.43	27.8	28.09	27.75	652
1709072940	28.15	0	0.00	28.0625	28.15	28	330
1708986360	28.15	0	0.00	28.15	28.15	28.15	10
1708727340	28.15	0	0.00	28.15	28.15	28.15	0
1708640940	28.15	0.01	0.04	28.37	28.37	28.05	3103
1708554000	28.14	0	0.00	28.14	28.14	28.14	0
1708467600	28.14	-0.34	-1.19	27.96	28.14	27.95	4480
1708122180	28.48	0.09	0.30	28.49	28.49	28.48	239
1708036140	28.395	0.25	0.87	28.07	28.395	28.05	4820
1707949620	28.15	0	0.00	28.075	28.15	28.075	235
1707863340	28.15	-0.09	-0.32	28	28.15	27.96	500
1707776940	28.24	-0.26	-0.91	28.05	28.49	27.95	6385
1707517200	28.5	-0.08	-0.28	28.5	28.5	27.98	276
1707431340	28.58	0	0.00	28.58	28.58	28.58	0
1707344940	28.58	0.3	1.06	28.02	28.64	27.99	1100
1707258480	28.28	-0.11	-0.39	28.215	28.28	28.215	15
1707172140	28.39	0	0.00	28.39	28.39	28.02	2205
1706912580	28.39	-0.11	-0.39	28.39	28.39	28.39	30
1706826540	28.5	0	0.00	28.5	28.5	28.5	0
1706740140	28.5	0.1	0.35	28.11	28.5	28.02	2846
1706653320	28.4	-0.01	-0.04	28.445	28.5	28.4	1036
1706567340	28.41	-0.1	-0.35	28.41	28.48	28.41	1900
1706307780	28.51	-0.04	-0.14	28.41	28.51	28.41	501
1706221620	28.55	-0.02	-0.07	28.56	28.56	28.5	1678
1706135340	28.57	0.2	0.70	28.57	28.57	28.31	1077
1706048400	28.37	-0.4	-1.39	28.37	28.5	28.35	11504
1705962540	28.77	0.27	0.95	28.75	28.77	28.37	1480
1705703340	28.5	-0.28	-0.97	28.58	28.77	28.32	2270
1705616940	28.78	0.08	0.28	28.78	28.78	28.78	353
1705530480	28.7	-0.14	-0.49	28.64	28.7	28.64	202
1705443600	28.84	-0.16	-0.55	28.8	29.265	28.49	4438

Alpine Banks of Colorado (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions