Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ALPIB Alpine Banks of Colorado (QX)

27.48

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 15 minutes

ALPIB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	27.48	0.00	0.00%	27.00	27.48	27.00	2,000
May 16 2024	27.48	0.28	1.03%	27.175	27.49	27.175	1,787
May 15 2024	27.20	0.20	0.74%	27.00	27.20	27.00	823
May 14 2024	27.00	0.00	0.00%	26.70	27.00	26.66	3,309
May 13 2024	27.00	0.01	0.04%	26.99	27.00	26.99	302
May 10 2024	26.99	0.00	0.00%	26.99	26.99	26.99	0
May 09 2024	26.99	0.00	0.00%	26.50	26.99	26.25	9,890
May 08 2024	26.99	0.00	0.00%	26.99	26.99	26.99	0
May 07 2024	26.99	0.01	0.04%	27.00	27.00	26.55	1,210
May 06 2024	26.98	0.00	0.00%	26.98	26.98	26.98	0
May 03 2024	26.98	0.00	0.00%	26.20	26.98	26.20	210
May 02 2024	26.98	0.08	0.30%	26.98	26.98	26.98	180
May 01 2024	26.90	0.00	0.00%	26.90	26.90	26.90	0
Apr 30 2024	26.90	0.00	0.00%	26.20	26.90	26.20	201
Apr 29 2024	26.90	0.00	0.00%	26.21	26.90	26.21	301
Apr 26 2024	26.90	-0.09	-0.33%	26.90	26.90	25.16	411
Apr 25 2024	26.99	1.26	4.90%	26.99	26.99	26.99	6
Apr 24 2024	25.73	0.00	0.00%	25.16	25.74	25.16	480
Apr 23 2024	25.73	0.03	0.12%	25.16	25.73	25.16	446
Apr 22 2024	25.70	0.15	0.59%	25.70	25.70	25.049	2,424
Apr 19 2024	25.55	-0.14	-0.54%	25.60	25.65	25.25	3,800
Apr 18 2024	25.69	-0.01	-0.02%	25.40	25.69	25.40	1,700
Apr 17 2024	25.695	-0.02	-0.06%	25.70	25.70	25.55	725
Apr 16 2024	25.71	-0.14	-0.54%	25.72	26.49	25.50	3,794
Apr 15 2024	25.85	-0.62	-2.32%	26.01	26.43	25.81	1,000
Apr 12 2024	26.465	-0.09	-0.32%	26.41	26.64	26.21	3,120
Apr 11 2024	26.55	-0.29	-1.08%	26.89	26.89	26.37	11,385
Apr 10 2024	26.84	-0.36	-1.32%	26.90	27.20	26.76	4,708
Apr 09 2024	27.20	-0.17	-0.62%	26.81	27.20	26.81	9,212
Apr 08 2024	27.37	0.09	0.31%	26.88	27.405	26.80	3,900
Apr 05 2024	27.285	0.14	0.50%	26.81	27.285	26.81	120
Apr 04 2024	27.15	-0.16	-0.59%	27.065	27.15	27.065	1,208
Apr 03 2024	27.31	0.10	0.37%	26.86	27.31	26.81	4,636
Apr 02 2024	27.21	-0.09	-0.33%	27.195	27.24	27.16	396
Apr 01 2024	27.30	-0.20	-0.73%	27.22	27.87	27.16	10,405
Mar 28 2024	27.50	0.05	0.18%	27.80	27.80	27.11	784
Mar 27 2024	27.45	-0.49	-1.75%	27.48	27.62	27.45	3,001
Mar 26 2024	27.94	0.11	0.40%	27.89	27.94	27.02	12,594
Mar 25 2024	27.83	-0.05	-0.18%	27.45	27.87	27.40	10,450
Mar 22 2024	27.88	0.00	0.00%	27.88	27.88	27.88	0
Mar 21 2024	27.88	0.00	0.00%	27.88	27.88	27.88	0
Mar 20 2024	27.88	0.00	0.00%	27.15	27.88	27.10	9,680
Mar 19 2024	27.88	-0.04	-0.13%	27.5452	27.92	27.5452	202
Mar 18 2024	27.915	-0.01	-0.04%	27.60	27.915	27.10	485
Mar 15 2024	27.925	-0.01	-0.02%	27.656	27.925	27.656	203
Mar 14 2024	27.93	0.14	0.50%	27.90	27.98	27.00	10,962
Mar 13 2024	27.79	-0.11	-0.39%	27.79	27.79	27.79	1
Mar 12 2024	27.90	0.00	0.00%	27.90	27.90	27.79	201
Mar 11 2024	27.90	0.05	0.18%	27.65	27.90	27.65	1,850
Mar 08 2024	27.85	-0.04	-0.14%	27.75	27.85	27.75	3,550
Mar 07 2024	27.89	0.00	0.00%	27.674	27.89	27.60	1,666
Mar 06 2024	27.89	0.00	0.00%	27.89	27.89	27.89	0
Mar 05 2024	27.89	0.00	0.00%	27.89	27.89	27.89	1
Mar 04 2024	27.89	-0.14	-0.50%	27.90	27.90	27.61	4,912
Mar 01 2024	28.03	0.00	0.00%	27.9725	28.03	27.85	1,051
Feb 29 2024	28.03	0.00	0.00%	28.03	28.03	28.03	0
Feb 28 2024	28.03	-0.12	-0.43%	27.80	28.09	27.75	652
Feb 27 2024	28.15	0.00	0.00%	28.0625	28.15	28.00	330
Feb 26 2024	28.15	0.00	0.00%	28.15	28.15	28.15	10
Feb 23 2024	28.15	0.00	0.00%	28.15	28.15	28.15	0
Feb 22 2024	28.15	0.01	0.04%	28.37	28.37	28.05	3,103
Feb 21 2024	28.14	0.00	0.00%	28.14	28.14	28.14	0
Feb 20 2024	28.14	-0.34	-1.19%	27.96	28.14	27.95	4,480

Alpine Banks of Colorado (QX)

BNP Paribas Issuance

BNP Paribas Issuance

Singularity Future Techn...

Mondo TV France

Societe Generale Effekten

BNP Paribas Issuance

Pplus TR Ser Dcc-1

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