Dark

ALPIB
ALPINE BKS COLO CL B
stock OTC

EOD

May 14, 2025

28.85USD-2.021%(-0.59)1,131

Pre-market

Dec 31, 1969

0.00USD-100.000%(-29.45)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	29.4000	29.4000	28.8500	28.8500	-2.021%	1,131	0.000%
2025-05-13	29.5000	29.6800	29.2100	29.4450	-0.131%	326	-2.021%
2025-05-12	29.4835	29.4835	29.4835	29.4835	-0.056%	10	-2.149%
2025-05-09	29.2000	29.5000	29.2000	29.5000	+0.683%	101	-2.203%
2025-05-08	29.4300	29.4300	29.3000	29.3000	-1.347%	210	-1.536%
2025-05-06	29.7000	29.7000	29.6325	29.7000	-0.669%	205	-2.862%
2025-05-02	29.4500	29.9000	29.4500	29.9000	+0.565%	101	-3.512%
2025-05-01	29.7320	29.7320	29.7320	29.7320	-0.562%	10	-2.967%
2025-04-30	29.4155	29.9000	29.4155	29.9000	+0.033%	2	-3.512%
2025-04-29	29.4700	30.2400	29.3800	29.8900	-1.157%	1,996	-3.479%
2025-04-28	29.4800	30.2400	29.4700	30.2400	0.000%	149	-4.597%
2025-04-25	30.2400	30.2400	30.2400	30.2400	0.000%	230	-4.597%
2025-04-24	30.0000	30.2400	29.8200	30.2400	+0.800%	107	-4.597%
2025-04-21	30.0000	30.0000	30.0000	30.0000	0.000%	1	-3.833%
2025-04-17	29.6500	30.0000	29.6500	30.0000	-0.826%	525	-3.833%
2025-04-16	30.2000	30.2500	30.2000	30.2500	+0.166%	481	-4.628%
2025-04-14	29.6500	30.2000	29.6500	30.2000	0.000%	50	-4.470%
2025-04-11	30.0240	30.2000	30.0240	30.2000	0.000%	2	-4.470%
2025-04-10	29.6100	30.2000	29.6100	30.2000	0.000%	101	-4.470%
2025-04-09	29.5800	30.2500	29.5800	30.2000	-0.165%	3	-4.470%
2025-04-08	29.7550	30.2500	29.7550	30.2500	0.000%	11	-4.628%
2025-04-07	30.2500	30.2500	30.2500	30.2500	-0.820%	100	-4.628%
2025-04-03	30.9900	30.9900	30.2700	30.5000	-1.581%	588	-5.410%
2025-04-01	30.8800	30.9900	30.8500	30.9900	-0.032%	337	-6.905%
2025-03-31	31.1076	31.2800	30.0100	31.0000	-0.482%	3,523	-6.935%
2025-03-27	31.1700	31.3900	31.1400	31.1500	-1.424%	1,301	-7.384%
2025-03-26	31.4000	31.6000	31.3900	31.6000	0.000%	532	-8.703%
2025-03-25	31.4000	31.6000	31.4000	31.6000	0.000%	22	-8.703%
2025-03-24	31.3800	31.6000	31.3800	31.6000	+0.317%	150	-8.703%
2025-03-20	31.3860	31.5000	31.3860	31.5000	-1.408%	251	-8.413%
2025-03-19	31.3500	31.9500	31.3500	31.9500	-0.125%	3,001	-9.703%
2025-03-18	31.7500	31.9900	31.7500	31.9900	-1.418%	300	-9.816%
2025-03-12	31.6499	32.4500	31.1400	32.4500	-0.123%	4,485	-11.094%
2025-03-10	31.1600	32.4900	31.1500	32.4900	-0.031%	123	-11.203%
2025-03-05	31.1700	32.5000	31.1700	32.5000	0.000%	200	-11.231%
2025-03-03	31.7500	32.5000	31.7500	32.5000	+3.011%	301	-11.231%
2025-02-28	31.5400	31.5500	31.5000	31.5500	-2.923%	700	-8.558%
2025-02-27	32.5000	32.5000	32.5000	32.5000	+2.201%	10	-11.231%
2025-02-25	31.9900	31.9900	31.5500	31.8000	-0.594%	686	-9.277%
2025-02-24	31.8200	31.9900	31.8200	31.9900	-1.539%	51	-9.816%
2025-02-20	32.4900	32.4900	32.4900	32.4900	0.000%	52	-11.203%
2025-02-19	31.9725	32.4900	31.9725	32.4900	0.000%	2	-11.203%
2025-02-18	31.8345	32.4900	31.8345	32.4900	+1.468%	7	-11.203%
2025-02-14	32.0200	32.0200	31.5500	32.0200	-1.447%	301	-9.900%
2025-02-12	32.0100	32.4900	32.0100	32.4900	+1.850%	349	-11.203%
2025-02-11	31.9000	31.9000	31.9000	31.9000	-0.250%	101	-9.561%
2025-02-10	32.0000	32.0000	31.9800	31.9800	-0.218%	7	-9.787%
2025-02-07	32.0510	32.2950	31.6000	32.0500	-2.879%	3,056	-9.984%
2025-02-05	31.0200	33.0000	31.0200	33.0000	+1.695%	4,203	-12.576%
2025-02-03	33.1216	33.1216	32.1700	32.4500	-0.092%	1,130	-11.094%
2025-01-31	32.4800	32.4800	32.1700	32.4800	-0.368%	2,202	-11.176%
2025-01-29	32.6195	32.7700	32.6000	32.6000	-0.821%	803	-11.503%
2025-01-28	32.8100	33.0500	32.8100	32.8700	-0.845%	4,726	-12.230%
2025-01-27	32.8200	33.2400	32.8100	33.1500	-0.749%	123	-12.971%
2025-01-24	33.4000	33.4000	33.4000	33.4000	-0.269%	36	-13.623%
2025-01-22	33.3700	33.4900	33.3700	33.4900	0.000%	13	-13.855%
2025-01-21	33.3700	33.4900	33.3700	33.4900	-0.030%	81	-13.855%
2025-01-17	33.2500	33.5000	33.2500	33.5000	+0.030%	15	-13.881%
2025-01-15	33.0245	33.4900	33.0245	33.4900	0.000%	35	-13.855%
2025-01-13	33.4900	33.4900	33.4900	33.4900	+0.571%	2	-13.855%
2025-01-10	33.4000	33.4900	33.1100	33.3000	-3.170%	2,114	-13.363%
2025-01-08	33.8200	34.5950	33.4100	34.3900	-0.578%	5,055	-16.109%
2025-01-07	34.0000	34.5900	34.0000	34.5900	-0.029%	200	-16.594%
2025-01-06	34.6000	34.6000	34.6000	34.6000	+1.110%	100	-16.618%
2025-01-03	33.9200	34.6800	33.9000	34.2200	0.000%	577	-15.693%
2025-01-02	33.9200	34.6900	33.9100	34.2200	0.000%	2,004	-15.693%
2024-12-31	34.2200	34.2200	34.2200	34.2200	-0.088%	110	-15.693%
2024-12-30	33.8220	34.3500	33.8220	34.2500	+0.058%	302	-15.766%
2024-12-27	33.7100	34.2300	33.7100	34.2300	0.000%	200	-15.717%
2024-12-23	34.2500	34.2500	33.6200	34.2300	-0.029%	1,968	-15.717%
2024-12-20	33.7000	34.2400	33.7000	34.2400	0.000%	1,695	-15.742%
2024-12-19	33.8500	34.2400	33.8500	34.2400	0.000%	125	-15.742%
2024-12-18	33.8501	34.2400	33.8501	34.2400	0.000%	1,117	-15.742%
2024-12-17	33.8300	34.2400	33.8300	34.2400	+0.031%	250	-15.742%
2024-12-16	34.2295	34.2295	34.2295	34.2295	-0.060%	16	-15.716%
2024-12-13	34.2400	34.2500	34.2400	34.2500	+0.029%	943	-15.766%
2024-12-12	33.8505	34.2400	33.8505	34.2400	+0.706%	174	-15.742%
2024-12-11	33.8855	34.0000	33.8855	34.0000	+0.325%	1,850	-15.147%
2024-12-10	33.4245	33.8900	33.4000	33.8900	-0.236%	778	-14.872%
2024-12-06	33.9420	33.9700	33.8300	33.9700	+1.707%	85	-15.072%
2024-12-05	33.7500	33.9700	33.4000	33.4000	+0.314%	401	-13.623%
2024-12-04	33.9600	33.9600	33.2955	33.2955	+0.137%	101	-13.352%
2024-12-03	33.5000	33.5000	33.2500	33.2500	+0.697%	661	-13.233%
2024-12-02	33.9600	33.9600	33.0200	33.0200	+0.061%	10	-12.629%
2024-11-26	32.5700	33.7200	32.5600	33.0000	+0.061%	1,130	-12.576%
2024-11-25	33.0000	33.0000	32.5200	32.9800	0.000%	9,934	-12.523%
2024-11-22	33.0100	33.9800	32.0800	32.9800	-0.961%	5,304	-12.523%
2024-11-21	33.3000	33.3000	33.3000	33.3000	-0.090%	101	-13.363%
2024-11-20	32.0600	33.9800	32.0600	33.3300	0.000%	2,476	-13.441%
2024-11-19	32.5000	33.3300	32.5000	33.3300	+1.000%	1,392	-13.441%
2024-11-18	32.2500	33.0000	32.2500	33.0000	+3.286%	550	-12.576%
2024-11-15	32.0100	32.6300	31.9400	31.9500	0.000%	3,290	-9.703%
2024-11-14	31.7550	32.4630	31.7550	31.9500	+0.884%	1,508	-9.703%
2024-11-13	31.6600	31.6700	31.0000	31.6700	+2.194%	1,571	-8.904%
2024-11-12	30.1100	31.6600	30.1100	30.9900	0.000%	1,333	-6.905%
2024-11-11	30.3900	30.9900	30.3900	30.9900	+1.807%	2,791	-6.905%
2024-11-08	29.7500	30.4400	29.7500	30.4400	+0.628%	700	-5.223%
2024-11-07	29.7500	30.2500	29.7500	30.2500	+1.681%	14,432	-4.628%
2024-11-06	29.7400	29.7500	29.6000	29.7500	+0.034%	11,736	-3.025%
2024-11-04	29.5100	29.7400	29.5000	29.7400	0.000%	582	-2.993%
2024-11-01	29.5100	29.7400	29.5100	29.7400	-0.034%	116	-2.993%
2024-10-31	29.4100	29.7500	29.4000	29.7500	+0.067%	2,865	-3.025%
2024-10-30	29.4100	29.7300	29.4100	29.7300	0.000%	108	-2.960%
2024-10-29	29.4100	29.7300	29.4100	29.7300	0.000%	175	-2.960%
2024-10-28	29.7300	29.7300	29.4100	29.7300	+0.108%	500	-2.960%
2024-10-25	29.7300	29.7300	29.6980	29.6980	-0.108%	7	-2.855%
2024-10-24	29.2600	29.7300	29.2600	29.7300	0.000%	310	-2.960%
2024-10-23	29.7300	29.7300	29.7300	29.7300	+0.797%	100	-2.960%
2024-10-22	29.4950	29.4950	29.4950	29.4950	-0.857%	10	-2.187%
2024-10-18	29.5100	29.7500	29.5100	29.7500	+0.067%	865	-3.025%
2024-10-17	29.7300	29.7300	29.7300	29.7300	0.000%	1	-2.960%
2024-10-15	28.8000	29.7300	28.8000	29.7300	+3.409%	1,165	-2.960%
2024-10-14	28.6900	28.7500	28.5500	28.7500	+0.209%	5,300	+0.348%
2024-10-11	28.3500	28.7500	28.3500	28.6900	+0.315%	503	+0.558%
2024-10-10	28.4200	28.7500	28.4200	28.6000	0.000%	5,403	+0.874%
2024-10-09	28.3700	28.6000	28.0100	28.6000	0.000%	5,669	+0.874%
2024-10-08	28.3800	28.6500	28.3700	28.6000	0.000%	1,079	+0.874%
2024-10-07	28.3800	28.6000	28.3800	28.6000	0.000%	104	+0.874%
2024-10-04	28.8000	29.2800	28.3527	28.6000	-2.021%	18,207	+0.874%
2024-10-03	28.9750	29.3800	28.1900	29.1900	-0.714%	14,041	-1.165%
2024-09-30	28.9700	29.4000	28.9700	29.4000	0.000%	20	-1.871%
2024-09-27	28.9700	29.4000	28.9700	29.4000	0.000%	21	-1.871%
2024-09-25	29.1266	29.5500	28.9700	29.4000	0.000%	2,715	-1.871%
2024-09-24	29.0100	29.5000	28.9800	29.4000	-0.339%	4,805	-1.871%
2024-09-23	29.0100	29.5000	29.0100	29.5000	+0.340%	210	-2.203%
2024-09-20	29.0100	29.5000	29.0100	29.4000	0.000%	2,430	-1.871%
2024-09-19	29.2900	29.4000	29.2900	29.4000	+0.376%	1,046	-1.871%
2024-09-18	29.0100	29.2900	29.0100	29.2900	+1.174%	600	-1.502%
2024-09-17	28.9500	28.9500	28.9500	28.9500	0.000%	1,100	-0.345%
2024-09-16	29.0000	29.0000	28.9500	28.9500	-0.172%	200	-0.345%
2024-09-13	28.8800	29.2400	28.6600	29.0000	0.000%	7,143	-0.517%
2024-09-12	28.6800	29.2400	28.6600	29.0000	+1.116%	2,074	-0.517%
2024-09-11	28.6800	28.6800	28.6800	28.6800	+0.035%	100	+0.593%
2024-09-10	29.1904	29.1904	28.6700	28.6700	+2.028%	240	+0.628%
2024-09-09	29.6000	29.6000	28.1000	28.1000	-5.483%	3,638	+2.669%
2024-09-06	29.5500	29.7300	29.2750	29.7300	0.000%	800	-2.960%
2024-09-05	29.5400	29.7400	29.5300	29.7300	0.000%	1,900	-2.960%
2024-09-04	30.0000	30.0000	29.5200	29.7300	-0.867%	7,275	-2.960%
2024-09-03	29.9800	30.7400	29.5400	29.9900	0.000%	2,500	-3.801%
2024-08-30	30.0000	30.7500	29.5400	29.9900	0.000%	5,459	-3.801%
2024-08-29	29.3600	30.0000	29.3600	29.9900	+0.100%	2,664	-3.801%
2024-08-28	29.8500	29.9600	29.8500	29.9600	+0.201%	350	-3.705%
2024-08-27	29.3100	30.0000	29.3000	29.9000	-0.333%	8,040	-3.512%
2024-08-26	29.3428	30.0000	29.3428	30.0000	+0.033%	472	-3.833%
2024-08-22	29.9900	29.9900	29.9900	29.9900	0.000%	10	-3.801%
2024-08-20	29.9900	29.9900	29.9900	29.9900	+0.976%	40	-3.801%
2024-08-16	29.7000	29.7000	29.6950	29.7000	+0.017%	220	-2.862%
2024-08-13	29.2200	29.6950	29.2200	29.6950	+0.661%	250	-2.846%
2024-08-08	29.5000	29.5000	29.5000	29.5000	-0.640%	256	-2.203%
2024-08-07	29.2200	29.6900	29.2200	29.6900	-0.034%	440	-2.829%
2024-08-06	29.2200	29.7000	29.2200	29.7000	-0.835%	104	-2.862%
2024-08-02	28.0600	29.9500	28.0600	29.9500	+0.201%	4,902	-3.673%
2024-08-01	29.8900	29.8900	29.8900	29.8900	+1.356%	5	-3.479%
2024-07-31	28.6200	29.7000	27.7100	29.4900	-0.034%	17,228	-2.170%
2024-07-30	28.5600	29.5000	28.5600	29.5000	+0.034%	4,026	-2.203%
2024-07-26	29.5000	29.5000	28.5100	29.4900	-0.034%	1,340	-2.170%
2024-07-25	28.0200	29.5000	28.0100	29.5000	+0.238%	2,267	-2.203%
2024-07-23	29.4300	29.4300	29.4300	29.4300	+0.273%	10	-1.971%
2024-07-22	28.0100	29.4900	28.0100	29.3500	+1.417%	2,551	-1.704%
2024-07-19	28.0100	28.9500	28.0000	28.9400	-0.035%	1,045	-0.311%
2024-07-18	27.4500	28.9500	27.4500	28.9500	+1.615%	3,246	-0.345%
2024-07-17	28.4900	28.4900	26.5600	28.4900	0.000%	627	+1.264%
2024-07-16	27.9500	28.4900	27.9500	28.4900	+1.823%	1,038	+1.264%
2024-07-15	27.4000	27.9800	27.4000	27.9800	+2.679%	3,500	+3.109%
2024-07-11	26.4500	27.2500	26.4500	27.2500	+3.025%	1,250	+5.872%
2024-07-10	26.3200	26.4500	26.3000	26.4500	-0.189%	2,214	+9.074%
2024-07-08	26.2000	26.6000	26.2000	26.5000	-0.805%	2,400	+8.868%
2024-07-05	26.0000	26.7600	25.8500	26.7150	+0.811%	2,706	+7.992%
2024-07-03	26.5000	26.5000	26.5000	26.5000	-1.119%	400	+8.868%
2024-07-02	27.2500	27.2500	26.6500	26.8000	-1.289%	2,001	+7.649%
2024-07-01	27.1500	27.1500	27.1500	27.1500	-0.659%	2	+6.262%
2024-06-28	26.9000	27.3300	26.9000	27.3300	+2.168%	2,456	+5.562%
2024-06-26	26.5500	26.7500	26.5450	26.7500	-0.187%	4,303	+7.850%
2024-06-25	26.3200	26.8000	26.3100	26.8000	0.000%	2,390	+7.649%
2024-06-24	26.8000	26.8000	26.8000	26.8000	0.000%	72	+7.649%
2024-06-21	26.0100	26.8000	26.0100	26.8000	+0.187%	4,110	+7.649%
2024-06-20	26.6100	26.9700	26.0000	26.7500	+0.112%	1,975	+7.850%
2024-06-18	26.7300	27.1000	26.6900	26.7200	-1.183%	16,860	+7.972%
2024-06-14	26.7100	27.0400	26.7100	27.0400	-0.027%	400	+6.694%
2024-06-12	27.0472	27.0472	27.0472	27.0472	-0.195%	15	+6.665%
2024-06-10	27.1460	27.3150	26.7000	27.1000	-0.203%	2,550	+6.458%
2024-06-07	27.1100	27.4600	27.1100	27.1550	-1.111%	1,404	+6.242%
2024-06-05	27.1100	27.4600	27.1100	27.4600	+0.402%	4,206	+5.062%
2024-06-04	27.1100	27.4600	27.1100	27.3500	-0.401%	520	+5.484%
2024-06-03	27.1100	27.4800	27.1100	27.4600	+0.036%	4,375	+5.062%
2024-05-31	27.3500	27.4500	27.2000	27.4500	-0.109%	10,787	+5.100%
2024-05-30	27.4660	27.4800	27.3000	27.4800	+0.036%	9,614	+4.985%
2024-05-29	27.3000	27.4700	27.3000	27.4700	0.000%	1,618	+5.024%
2024-05-28	27.2500	27.4700	27.2500	27.4700	0.000%	1,000	+5.024%
2024-05-24	27.2500	27.4700	27.2500	27.4700	0.000%	103	+5.024%
2024-05-23	27.1000	27.4700	27.1000	27.4700	0.000%	2,300	+5.024%
2024-05-21	27.4700	27.4700	27.4700	27.4700	-0.036%	230	+5.024%
2024-05-17	27.0000	27.4800	27.0000	27.4800	0.000%	2,000	+4.985%
2024-05-16	27.1750	27.4900	27.1750	27.4800	+1.029%	1,787	+4.985%
2024-05-15	27.0000	27.2000	27.0000	27.2000	+0.741%	823	+6.066%
2024-05-14	26.7000	27.0000	26.6600	27.0000	0.000%	3,309	+6.852%
2024-05-13	26.9900	27.0000	26.9900	27.0000	+0.037%	302	+6.852%
2024-05-09	26.5000	26.9900	26.2500	26.9900	0.000%	9,890	+6.891%
2024-05-07	27.0000	27.0000	26.5500	26.9900	+0.037%	1,210	+6.891%
2024-05-03	26.2000	26.9800	26.2000	26.9800	0.000%	210	+6.931%
2024-05-02	26.9800	26.9800	26.9800	26.9800	+0.297%	180	+6.931%
2024-04-30	26.2000	26.9000	26.2000	26.9000	0.000%	201	+7.249%
2024-04-29	26.2100	26.9000	26.2100	26.9000	0.000%	301	+7.249%
2024-04-26	26.9000	26.9000	25.1600	26.9000	-0.333%	411	+7.249%
2024-04-25	26.9900	26.9900	26.9900	26.9900	+4.897%	6	+6.891%
2024-04-24	25.1600	25.7400	25.1600	25.7300	0.000%	480	+12.126%
2024-04-23	25.1600	25.7300	25.1600	25.7300	+0.117%	446	+12.126%
2024-04-22	25.7000	25.7000	25.0490	25.7000	+0.587%	2,424	+12.257%
2024-04-19	25.6000	25.6500	25.2500	25.5500	-0.545%	3,800	+12.916%
2024-04-18	25.4000	25.6900	25.4000	25.6900	-0.019%	1,700	+12.301%
2024-04-17	25.7000	25.7000	25.5500	25.6950	-0.058%	725	+12.279%
2024-04-16	25.7200	26.4900	25.5000	25.7100	-0.542%	3,794	+12.213%
2024-04-15	26.0100	26.4300	25.8100	25.8500	-2.324%	1,000	+11.605%
2024-04-12	26.4100	26.6400	26.2100	26.4650	-0.320%	3,120	+9.012%
2024-04-11	26.8900	26.8900	26.3700	26.5500	-1.080%	11,385	+8.663%
2024-04-10	26.9000	27.2000	26.7600	26.8400	-1.324%	4,708	+7.489%
2024-04-09	26.8100	27.2000	26.8100	27.2000	-0.621%	9,212	+6.066%
2024-04-08	26.8800	27.4050	26.8000	27.3700	+0.312%	3,900	+5.407%
2024-04-05	26.8100	27.2850	26.8100	27.2850	+0.497%	120	+5.736%
2024-04-04	27.0650	27.1500	27.0650	27.1500	-0.586%	1,208	+6.262%
2024-04-03	26.8600	27.3100	26.8100	27.3100	+0.368%	4,636	+5.639%
2024-04-02	27.1950	27.2400	27.1600	27.2100	-0.330%	396	+6.027%
2024-04-01	27.2200	27.8700	27.1600	27.3000	-0.727%	10,405	+5.678%
2024-03-28	27.8000	27.8000	27.1100	27.5000	+0.182%	784	+4.909%
2024-03-27	27.4800	27.6200	27.4500	27.4500	-1.754%	3,001	+5.100%
2024-03-26	27.8900	27.9400	27.0200	27.9400	+0.395%	12,594	+3.257%
2024-03-25	27.4500	27.8700	27.4000	27.8300	-0.179%	10,450	+3.665%
2024-03-20	27.1500	27.8800	27.1000	27.8800	0.000%	9,680	+3.479%
2024-03-19	27.5452	27.9200	27.5452	27.8800	-0.125%	202	+3.479%
2024-03-18	27.6000	27.9150	27.1000	27.9150	-0.036%	485	+3.349%
2024-03-15	27.6560	27.9250	27.6560	27.9250	-0.018%	203	+3.312%
2024-03-14	27.9000	27.9800	27.0000	27.9300	+0.504%	10,962	+3.294%
2024-03-13	27.7900	27.7900	27.7900	27.7900	-0.394%	1	+3.814%
2024-03-12	27.9000	27.9000	27.7900	27.9000	0.000%	201	+3.405%
2024-03-11	27.6500	27.9000	27.6500	27.9000	+0.180%	1,850	+3.405%
2024-03-08	27.7500	27.8500	27.7500	27.8500	-0.143%	3,550	+3.591%
2024-03-07	27.6740	27.8900	27.6000	27.8900	0.000%	1,666	+3.442%
2024-03-05	27.8900	27.8900	27.8900	27.8900	0.000%	1	+3.442%
2024-03-04	27.9000	27.9000	27.6100	27.8900	-0.499%	4,912	+3.442%
2024-03-01	27.9725	28.0300	27.8500	28.0300	0.000%	1,051	+2.925%
2024-02-28	27.8000	28.0900	27.7500	28.0300	-0.426%	652	+2.925%
2024-02-27	28.0625	28.1500	28.0000	28.1500	0.000%	330	+2.487%
2024-02-26	28.1500	28.1500	28.1500	28.1500	0.000%	10	+2.487%
2024-02-22	28.3700	28.3700	28.0500	28.1500	+0.036%	3,103	+2.487%
2024-02-20	27.9600	28.1400	27.9500	28.1400	-1.194%	4,480	+2.523%
2024-02-16	28.4900	28.4900	28.4800	28.4800	+0.299%	239	+1.299%
2024-02-15	28.0700	28.3950	28.0500	28.3950	+0.870%	4,820	+1.602%
2024-02-14	28.0750	28.1500	28.0750	28.1500	0.000%	235	+2.487%
2024-02-13	28.0000	28.1500	27.9600	28.1500	-0.319%	500	+2.487%
2024-02-12	28.0500	28.4900	27.9500	28.2400	-0.912%	6,385	+2.160%
2024-02-09	28.5000	28.5000	27.9800	28.5000	-0.280%	276	+1.228%
2024-02-07	28.0200	28.6400	27.9900	28.5800	+1.061%	1,100	+0.945%
2024-02-06	28.2150	28.2800	28.2150	28.2800	-0.387%	15	+2.016%
2024-02-05	28.3900	28.3900	28.0200	28.3900	0.000%	2,205	+1.620%
2024-02-02	28.3900	28.3900	28.3900	28.3900	-0.386%	30	+1.620%
2024-01-31	28.1100	28.5000	28.0200	28.5000	+0.352%	2,846	+1.228%
2024-01-30	28.4450	28.5000	28.4000	28.4000	-0.035%	1,036	+1.585%
2024-01-29	28.4100	28.4800	28.4100	28.4100	-0.351%	1,900	+1.549%
2024-01-26	28.4100	28.5100	28.4100	28.5100	-0.140%	501	+1.193%
2024-01-25	28.5600	28.5600	28.5000	28.5500	-0.070%	1,678	+1.051%
2024-01-24	28.5700	28.5700	28.3100	28.5700	+0.705%	1,077	+0.980%
2024-01-23	28.3700	28.5000	28.3500	28.3700	-1.390%	11,504	+1.692%
2024-01-22	28.7500	28.7700	28.3700	28.7700	+0.947%	1,480	+0.278%
2024-01-19	28.5800	28.7700	28.3200	28.5000	-0.973%	2,270	+1.228%
2024-01-18	28.7800	28.7800	28.7800	28.7800	+0.279%	353	+0.243%
2024-01-17	28.6400	28.7000	28.6400	28.7000	-0.485%	202	+0.523%
2024-01-16	28.8000	29.2650	28.4900	28.8400	-0.552%	4,438	+0.035%
2024-01-11	28.8000	29.0000	28.8000	29.0000	+0.694%	103	-0.517%
2024-01-10	28.9500	28.9700	28.2500	28.8000	-0.741%	22,019	+0.174%
2024-01-09	29.0800	29.7700	28.1700	29.0150	-1.976%	52,220	-0.569%
2024-01-08	29.8020	30.0000	29.0500	29.6000	-1.333%	20,120	-2.534%
2024-01-05	28.5600	30.0000	28.5100	29.9999	+2.249%	1,103	-3.833%
2024-01-03	28.1300	29.3400	28.1300	29.3400	0.000%	2,500	-1.670%
2023-12-28	27.8300	29.3400	27.8300	29.3400	-0.204%	440	-1.670%
2023-12-26	27.3300	29.4000	27.3300	29.4000	0.000%	1,363	-1.871%
2023-12-20	29.5000	29.5000	27.7440	29.4000	+2.190%	223	-1.871%
2023-12-19	27.7500	28.7700	27.7500	28.7700	+2.787%	1,755	+0.278%
2023-12-18	27.5000	28.0000	27.5000	27.9900	+0.474%	4,378	+3.073%
2023-12-15	27.8580	27.8580	27.8580	27.8580	+1.302%	11	+3.561%
2023-12-14	27.5000	27.5000	27.5000	27.5000	0.000%	9,050	+4.909%
2023-12-13	27.5000	27.5000	27.5000	27.5000	0.000%	550	+4.909%
2023-12-11	27.5000	27.5000	27.5000	27.5000	0.000%	34	+4.909%
2023-12-07	27.0000	27.5000	27.0000	27.5000	+2.041%	4,300	+4.909%
2023-12-06	26.7000	26.9500	26.7000	26.9500	+0.936%	927	+7.050%
2023-12-05	26.5000	26.7000	26.2500	26.7000	+0.188%	19,658	+8.052%
2023-11-30	26.6500	26.6500	26.6500	26.6500	0.000%	100	+8.255%
2023-11-29	26.6500	26.6500	26.6500	26.6500	0.000%	24	+8.255%
2023-11-28	26.6500	26.6500	26.6500	26.6500	+0.566%	6	+8.255%
2023-11-27	26.5000	26.5000	26.2300	26.5000	0.000%	604	+8.868%
2023-11-24	26.2300	26.5000	26.2300	26.5000	+0.038%	250	+8.868%
2023-11-22	26.6000	26.6000	26.2300	26.4900	-0.414%	5,348	+8.909%
2023-11-21	26.6000	26.6000	26.6000	26.6000	+0.377%	190	+8.459%
2023-11-20	26.4160	26.5800	26.1200	26.5000	-0.113%	4,022	+8.868%
2023-11-17	26.5000	26.6000	26.3500	26.5300	-0.263%	2,167	+8.745%
2023-11-15	26.7500	26.7500	26.6000	26.6000	+0.188%	4,201	+8.459%
2023-11-14	26.5500	26.5500	26.4500	26.5500	-0.150%	500	+8.663%
2023-11-13	26.5000	26.5900	26.5000	26.5900	+0.340%	1,500	+8.499%
2023-11-10	26.3200	26.7000	26.3200	26.5000	+1.145%	2,000	+8.868%
2023-11-09	26.5700	26.5700	26.2000	26.2000	-1.928%	2,400	+10.115%
2023-11-08	26.5500	26.7150	26.4700	26.7150	-0.131%	1,670	+7.992%
2023-11-07	26.4999	26.7900	26.3800	26.7500	+0.187%	1,518	+7.850%
2023-11-06	26.5500	26.7000	26.5500	26.7000	0.000%	700	+8.052%
2023-11-03	26.5500	26.7000	26.5500	26.7000	0.000%	504	+8.052%
2023-11-02	26.7000	26.7000	26.6950	26.7000	-0.373%	262	+8.052%
2023-11-01	26.5000	26.9500	26.5000	26.8000	+0.075%	2,300	+7.649%
2023-10-31	26.4000	26.9900	26.4000	26.7800	+0.715%	9,101	+7.730%
2023-10-30	26.2300	26.6000	26.2100	26.5900	+0.378%	593	+8.499%
2023-10-27	26.3100	26.8000	26.0700	26.4900	+0.341%	5,731	+8.909%
2023-10-26	26.9400	26.9500	26.2500	26.4000	0.000%	2,197	+9.280%
2023-10-25	26.2600	26.9700	26.2300	26.4000	-0.340%	3,368	+9.280%
2023-10-24	26.1300	26.9700	25.9100	26.4900	0.000%	3,395	+8.909%
2023-10-23	26.3668	26.4900	26.2500	26.4900	-0.038%	6,992	+8.909%
2023-10-20	26.5000	26.5000	26.5000	26.5000	-1.487%	8	+8.868%
2023-10-16	26.8400	26.9000	26.7000	26.9000	0.000%	868	+7.249%
2023-10-12	26.9000	26.9000	26.2500	26.9000	-0.370%	712	+7.249%
2023-10-11	27.0000	27.0000	27.0000	27.0000	0.000%	4	+6.852%
2023-10-09	26.1500	27.0000	26.1500	27.0000	0.000%	716	+6.852%
2023-10-05	27.0000	27.0000	27.0000	27.0000	+0.186%	4	+6.852%
2023-10-04	26.9500	27.0000	26.9500	26.9500	0.000%	118	+7.050%
2023-10-02	26.5500	26.9500	26.1500	26.9500	-0.737%	700	+7.050%
2023-09-28	26.7125	27.1500	26.5500	27.1500	-0.513%	450	+6.262%
2023-09-26	27.1332	27.2900	27.1332	27.2900	0.000%	110	+5.716%
2023-09-25	26.9000	27.3000	26.1000	27.2900	-0.037%	4,317	+5.716%
2023-09-22	27.0000	27.3000	26.9000	27.3000	-0.146%	605	+5.678%
2023-09-19	27.2500	27.3500	27.1000	27.3400	-0.037%	2,852	+5.523%
2023-09-18	27.1000	27.5500	27.1000	27.3500	-0.906%	790	+5.484%
2023-09-13	27.0500	27.6000	27.0500	27.6000	-1.252%	2,188	+4.529%
2023-09-12	27.9500	27.9500	27.9500	27.9500	+0.179%	1	+3.220%
2023-09-11	27.9000	27.9000	27.0500	27.9000	+0.180%	111	+3.405%
2023-09-08	27.5300	27.8500	27.5300	27.8500	-0.357%	2,172	+3.591%
2023-09-07	27.9499	27.9499	27.9499	27.9499	+0.035%	1	+3.220%
2023-09-06	27.8460	27.9400	27.8460	27.9400	-0.036%	120	+3.257%
2023-09-05	27.9500	27.9500	27.9500	27.9500	-0.179%	12	+3.220%
2023-08-31	27.9500	28.0000	27.9500	28.0000	0.000%	11,598	+3.036%
2023-08-30	26.8500	28.0000	26.8500	28.0000	+0.358%	1,243	+3.036%
2023-08-25	27.7950	27.9000	27.7950	27.9000	-0.322%	150	+3.405%
2023-08-24	27.9500	27.9900	27.9500	27.9900	-0.036%	200	+3.073%
2023-08-21	27.0400	28.0000	26.7500	28.0000	+3.321%	10,526	+3.036%
2023-08-16	27.1400	27.1400	26.7500	27.1000	-0.184%	784	+6.458%
2023-08-15	27.1500	27.1500	27.1500	27.1500	-0.586%	100	+6.262%
2023-08-14	27.3100	27.3100	27.3100	27.3100	0.000%	1	+5.639%
2023-08-10	27.3100	27.3100	27.3100	27.3100	-0.328%	200	+5.639%
2023-08-09	27.4300	27.4300	27.4000	27.4000	-0.109%	57	+5.292%
2023-08-08	27.4500	27.4500	27.4300	27.4300	-1.153%	1,200	+5.177%
2023-08-04	27.4300	27.7500	27.4300	27.7500	+1.167%	301	+3.964%
2023-08-03	27.1500	27.4300	27.1500	27.4300	0.000%	301	+5.177%
2023-08-02	27.2000	27.4300	27.2000	27.4300	+0.000%	200	+5.177%
2023-08-01	27.4300	27.4300	27.4299	27.4299	-0.000%	10	+5.177%
2023-07-31	27.3150	27.4300	27.3150	27.4300	0.000%	202	+5.177%
2023-07-28	27.4300	27.4300	27.2500	27.4300	0.000%	301	+5.177%
2023-07-27	27.1700	27.4300	27.1700	27.4300	-0.036%	1,200	+5.177%
2023-07-25	27.4400	27.4400	27.4400	27.4400	-0.036%	200	+5.138%
2023-07-24	27.4500	27.4500	27.4500	27.4500	-0.022%	100	+5.100%
2023-07-21	27.0500	27.4900	27.0500	27.4560	-0.124%	420	+5.077%
2023-07-19	27.4900	27.4900	27.4900	27.4900	-0.036%	1	+4.947%
2023-07-17	26.1500	27.5000	26.1500	27.5000	0.000%	200	+4.909%
2023-07-14	27.5000	27.5000	26.0500	27.5000	0.000%	4,760	+4.909%
2023-07-13	26.3500	27.5000	26.3500	27.5000	+0.622%	400	+4.909%
2023-07-11	27.3300	27.3300	27.3300	27.3300	-0.183%	17	+5.562%
2023-07-10	26.2500	27.3800	26.2500	27.3800	0.000%	250	+5.369%
2023-07-06	26.9653	27.4300	26.9653	27.3800	-0.219%	230	+5.369%
2023-07-03	27.4400	27.4400	27.4400	27.4400	-0.036%	50	+5.138%
2023-06-29	27.4500	27.4500	26.4500	27.4500	0.000%	2,100	+5.100%
2023-06-28	27.4800	27.4800	27.2975	27.4500	-0.109%	275	+5.100%
2023-06-27	27.5000	27.5000	26.7500	27.4800	0.000%	601	+4.985%
2023-06-26	27.4800	27.4800	27.4800	27.4800	0.000%	276	+4.985%
2023-06-23	27.4800	27.4800	27.4800	27.4800	-0.073%	3,750	+4.985%
2023-06-21	27.5000	27.5000	27.5000	27.5000	+0.109%	109	+4.909%
2023-06-20	27.4600	27.5000	27.4600	27.4700	0.000%	1,013	+5.024%
2023-06-16	26.7000	27.4700	26.7000	27.4700	-0.109%	2,400	+5.024%

.dark-mode .CJKk3X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJKk3X{ color: #333333; background-color: white; border: 2px solid #333333; }ALPIBALPINE BKS COLO CL Bstock OTC

ALPIB
ALPINE BKS COLO CL B
stock OTC