Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

High Country Bancorp, Inc. (HCBC)

Compare
28.79
0.00
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202528.7928.7928.7928.7928.79-
Apr 16, 202528.7928.7928.7928.7928.79-
Apr 15, 202528.7928.7928.7928.7928.79-
Apr 14, 202528.7928.7928.7928.7928.79-
Apr 11, 202528.7928.7928.7928.7928.79-
Apr 10, 202528.7928.7928.7928.7928.79-
Apr 9, 202528.7928.7928.7928.7928.79100
Apr 8, 202528.8528.8528.8528.8528.85-
Apr 7, 202529.5029.5028.8528.8528.851,600
Apr 4, 202528.8428.8428.8428.8428.84200
Apr 3, 202529.0129.0128.7628.7628.761,000
Apr 2, 202529.4529.4529.4529.4529.45500
Apr 1, 202529.4529.4529.4529.4529.45100
Mar 31, 202529.5029.5029.5029.5029.501,100
Mar 28, 202529.4529.4529.4529.4529.45-
Mar 27, 202529.4529.4529.4529.4529.45-
Mar 26, 202529.4529.4529.4529.4529.45-
Mar 25, 202529.4529.4529.4529.4529.45-
Mar 24, 202529.4529.4529.4529.4529.45200
Mar 21, 202532.5432.5432.5432.5432.54-
Mar 20, 202532.5432.5432.5432.5432.54200
Mar 19, 202529.2929.2929.2929.2929.29-
Mar 18, 202530.1030.1029.2929.2929.29200
Mar 17, 202530.1030.1030.1030.1030.10-
Mar 14, 202530.1030.1030.1030.1030.10-
Mar 13, 202530.1030.1030.1030.1030.10200
Mar 12, 202529.9029.9029.9029.9029.90-
Mar 11, 202530.0030.0029.9029.9029.90400
Mar 10, 202530.0030.0030.0030.0030.00-
Mar 7, 202530.0030.0030.0030.0030.00-
Mar 6, 202530.0030.0030.0030.0030.00-
Mar 5, 202530.0030.0030.0030.0030.00200
Mar 4, 202530.0030.3030.0030.3030.30200
Mar 3, 202530.5031.9530.5031.9531.952,000
Feb 28, 202530.9030.9030.9030.9030.90-
Feb 27, 202530.9030.9030.9030.9030.90-
Feb 26, 202530.9030.9030.9030.9030.90500
Feb 25, 202530.0030.6329.9530.6330.631,900
Feb 24, 202529.2929.2929.2929.2929.29-
Feb 21, 202529.2929.2929.2929.2929.29300
Feb 20, 202530.3530.3529.0729.1129.115,800
Feb 19, 202530.6530.7530.6530.7530.75900
Feb 18, 202530.1530.1530.1530.1530.15-
Feb 14, 202530.1530.1530.1530.1530.15-
Feb 13, 202530.1530.1530.1530.1530.15-
Feb 12, 202530.1530.1530.1530.1530.15-
Feb 11, 202530.5030.5030.0030.1530.153,700
Feb 10, 2025 0.5 Dividend
Feb 10, 202531.7531.7531.7531.7531.751,300
Feb 7, 202531.5231.5231.5031.5031.00700
Feb 6, 202531.9531.9531.8431.9531.44600
Feb 5, 202532.0032.0032.0032.0031.49100
Feb 4, 202532.0132.0132.0132.0131.50-
Feb 3, 202532.0032.0132.0032.0131.50400
Jan 31, 202533.0034.0032.0432.0431.531,300
Jan 30, 202532.2532.2532.2532.2531.74-
Jan 29, 202532.0032.2532.0032.2531.74300
Jan 28, 202532.0032.0032.0032.0031.49-
Jan 27, 202532.0032.0032.0032.0031.49100
Jan 24, 202531.2031.2031.2031.2030.70100
Jan 23, 202530.7630.7630.7630.7630.27-
Jan 22, 202530.7630.7630.7630.7630.27-
Jan 21, 202530.7630.7630.7630.7630.27100
Jan 17, 202530.6230.6230.6230.6230.13100
Jan 16, 202530.7630.7630.7630.7630.27-
Jan 15, 202530.7630.7630.7630.7630.27-
Jan 14, 202530.7130.7630.6130.7630.271,300
Jan 13, 202530.6630.6630.6630.6630.17-
Jan 10, 202530.7530.7830.6630.6630.173,800
Jan 8, 202530.6530.6530.6530.6530.16-
Jan 7, 202530.6530.6530.6530.6530.16500
Jan 6, 202530.8030.8030.5230.6030.112,500
Jan 3, 202531.0031.0031.0031.0030.51-
Jan 2, 202531.0031.0031.0031.0030.51100
Dec 31, 202430.7530.7530.7530.7530.26200
Dec 30, 202430.8030.8030.8030.8030.31400
Dec 27, 202431.0031.0031.0031.0030.51500
Dec 26, 202431.5031.5031.5031.5031.00-
Dec 24, 202430.7531.5030.7531.5031.00900
Dec 23, 202431.5031.5031.5031.5031.002,000
Dec 20, 202430.6130.6530.6130.6530.16600
Dec 19, 202431.5031.5031.5031.5031.00-
Dec 18, 202431.5031.5031.5031.5031.00-
Dec 17, 202431.5031.5031.5031.5031.00-
Dec 16, 202431.0031.5030.5531.5031.003,500
Dec 13, 202431.0031.0031.0031.0030.51-
Dec 12, 202431.0031.0031.0031.0030.51-
Dec 11, 202431.0031.0031.0031.0030.51-
Dec 10, 202430.5731.0030.5731.0030.51700
Dec 9, 202431.5031.5031.5031.5031.00-
Dec 6, 202431.5031.5031.5031.5031.00100
Dec 5, 202431.7531.7531.7531.7531.251,100
Dec 4, 202432.0032.0030.6131.7531.251,300
Dec 3, 202432.8032.8032.0032.0031.49700
Dec 2, 202432.7032.7032.7032.7032.18500
Nov 29, 202433.2533.2533.2533.2532.721,600
Nov 27, 202433.4933.4932.8933.4932.961,000
Nov 26, 202432.9532.9532.9532.9532.43200
Nov 25, 202433.4933.4933.4933.4932.96-
Nov 22, 202433.4633.4933.4633.4932.961,000
Nov 21, 202433.0033.0033.0033.0032.48-
Nov 20, 202433.2533.2532.9833.0032.488,200
Nov 19, 202433.2233.2233.2233.2232.69200
Nov 18, 202435.0035.0035.0035.0034.44-
Nov 15, 202435.0035.0035.0035.0034.44-
Nov 14, 202435.0035.0035.0035.0034.44-
Nov 13, 202435.0035.0035.0035.0034.44-
Nov 12, 202435.0035.0035.0035.0034.44-
Nov 11, 202435.0035.0035.0035.0034.44-
Nov 8, 202435.0035.0035.0035.0034.44-
Nov 7, 202434.4735.0034.4735.0034.44200
Nov 6, 202433.0033.0032.7132.9632.44300
Nov 5, 202433.5033.5033.5033.5032.97-
Nov 4, 2024 0.5 Dividend
Nov 4, 202433.0033.5032.7133.5032.97300
Nov 1, 202432.6632.6632.6632.6631.65-
Oct 31, 202432.6632.7030.7032.6631.65600
Oct 30, 202432.5032.5032.5032.5031.49100
Oct 29, 202432.5032.5032.5032.5031.49300
Oct 28, 202431.2531.2531.2531.2530.28-
Oct 25, 202431.2531.2531.2531.2530.28-
Oct 24, 202431.2531.2531.2531.2530.28-
Oct 23, 202431.2531.2531.2531.2530.28-
Oct 22, 202431.2531.2531.2531.2530.28200
Oct 21, 202431.1131.1131.1131.1130.15-
Oct 18, 202431.1131.1131.1131.1130.15100
Oct 17, 202431.7531.7531.7531.7530.77-
Oct 16, 202431.7531.7531.7531.7530.77-
Oct 15, 202431.7531.7531.7531.7530.77-
Oct 14, 202431.7531.7531.7531.7530.772,600
Oct 11, 202430.6030.6030.6030.6029.65300
Oct 10, 202430.5431.1030.5431.1030.145,300
Oct 9, 202430.9330.9330.9330.9329.97500
Oct 8, 202431.0031.0031.0031.0030.04-
Oct 7, 202431.0031.0031.0031.0030.04-
Oct 4, 202431.0031.0031.0031.0030.04600
Oct 3, 202431.3031.3031.3031.3030.33300
Oct 2, 202431.3031.3030.5930.5929.64800
Oct 1, 202430.7130.7130.7130.7129.76-
Sep 30, 202430.7130.7130.7130.7129.76200
Sep 27, 202431.5431.5431.5431.5430.56-
Sep 26, 202431.5431.5431.5431.5430.56-
Sep 25, 202431.5431.5431.5431.5430.56100
Sep 24, 202431.5431.5431.5431.5430.56100
Sep 23, 202431.1031.1031.0031.0030.04600
Sep 20, 202432.5032.5032.5032.5031.49-
Sep 19, 202432.5032.5032.5032.5031.49-
Sep 18, 202432.5032.5032.5032.5031.49-
Sep 17, 202432.5032.5032.5032.5031.49-
Sep 16, 202432.5032.5032.5032.5031.491,000
Sep 13, 202430.5530.5530.5530.5529.60-
Sep 12, 202430.5530.5530.5530.5529.60-
Sep 11, 202430.5530.5530.5530.5529.60200
Sep 10, 202430.5430.5430.5430.5429.60-
Sep 9, 202430.5430.5430.5430.5429.60-
Sep 6, 202430.5430.5430.5430.5429.60-
Sep 5, 202430.5430.5430.5430.5429.60-
Sep 4, 202430.5330.5430.5330.5429.60600
Sep 3, 202430.5430.5430.5430.5429.60700
Aug 30, 202431.0031.0031.0031.0030.04-
Aug 29, 202431.0031.0031.0031.0030.04-
Aug 28, 202431.0031.0031.0031.0030.04-
Aug 27, 202431.0031.0031.0031.0030.04200
Aug 26, 202430.5030.5030.5030.5029.56-
Aug 23, 202430.5030.5030.5030.5029.56-
Aug 22, 202430.5030.5030.5030.5029.56-
Aug 21, 202430.5030.5030.5030.5029.56-
Aug 20, 202430.5030.5030.5030.5029.56-
Aug 19, 202430.5030.5030.5030.5029.56-
Aug 16, 202430.5030.5030.5030.5029.56-
Aug 15, 202430.5030.5030.5030.5029.56-
Aug 14, 202430.5030.5030.5030.5029.56-
Aug 13, 202430.5030.5030.5030.5029.56200
Aug 12, 2024 0.5 Dividend
Aug 12, 202433.0033.0033.0033.0031.98-
Aug 9, 202433.0033.0033.0033.0031.49-
Aug 8, 202433.0033.0033.0033.0031.49100
Aug 7, 202430.2730.2730.2730.2728.891,100
Aug 6, 202430.2730.2730.2730.2728.89-
Aug 5, 202430.3530.6830.2730.2728.891,300
Aug 2, 202431.0031.0031.0031.0029.59-
Aug 1, 202431.0031.0031.0031.0029.59-
Jul 31, 202431.0031.0031.0031.0029.59-
Jul 30, 202431.0031.0031.0031.0029.59-
Jul 29, 202431.0031.0031.0031.0029.59-
Jul 26, 202431.0031.0031.0031.0029.59-
Jul 25, 202431.0031.0031.0031.0029.59400
Jul 24, 202430.2730.2730.2730.2728.891,000
Jul 23, 202431.0431.0431.0431.0429.62-
Jul 22, 202431.0431.0431.0431.0429.62-
Jul 19, 202431.0431.0431.0431.0429.62-
Jul 18, 202431.0431.0431.0431.0429.62-
Jul 17, 202430.2531.2630.2531.0429.621,500
Jul 16, 202430.2330.2330.2330.2328.85200
Jul 15, 202430.0030.2130.0030.2128.831,500
Jul 12, 202430.0030.0030.0030.0028.63300
Jul 11, 202430.0030.0030.0030.0028.63-
Jul 10, 202430.0030.0030.0030.0028.63-
Jul 9, 202430.0030.0030.0030.0028.63-
Jul 8, 202430.0030.0030.0030.0028.63-
Jul 5, 202430.0030.0030.0030.0028.63-
Jul 3, 202430.0030.0030.0030.0028.63-
Jul 2, 202430.0030.0030.0030.0028.63-
Jul 1, 202430.0030.0030.0030.0028.63200
Jun 28, 202430.2330.2330.2330.2328.85-
Jun 27, 202430.2330.2330.2330.2328.85200
Jun 26, 202430.0030.0030.0030.0028.63-
Jun 25, 202430.0030.0030.0030.0028.63-
Jun 24, 202430.0030.0030.0030.0028.63900
Jun 21, 202430.0030.0030.0030.0028.63400
Jun 20, 202430.0030.0030.0030.0028.63-
Jun 18, 202430.0130.0330.0030.0028.632,100
Jun 17, 202430.0030.0330.0030.0328.661,000
Jun 14, 202430.0030.0030.0030.0028.632,100
Jun 13, 202430.0030.0030.0030.0028.63-
Jun 12, 202430.0030.0030.0030.0028.63-
Jun 11, 202430.0030.0030.0030.0028.63-
Jun 10, 202430.0030.0030.0030.0028.63200
Jun 7, 202430.5030.5030.5030.5029.11200
Jun 6, 202429.5029.5028.7628.8027.49900
Jun 5, 202429.3129.5028.7629.4628.121,500
Jun 4, 202429.3429.3429.3429.3428.00-
Jun 3, 202429.3429.3429.3429.3428.00-
May 31, 202429.3429.3429.3429.3428.00200
May 30, 202430.4030.4029.3229.3227.981,000
May 29, 202430.4630.4630.4630.4629.07-
May 28, 202430.4630.4630.4630.4629.07200
May 24, 202430.5030.5030.5030.5029.11-
May 23, 202430.5030.5030.5030.5029.11-
May 22, 202430.5030.5030.5030.5029.11100
May 21, 202429.3229.3229.3229.3227.98200
May 20, 202430.4630.4630.4630.4629.07-
May 17, 202430.4630.4630.4630.4629.07-
May 16, 202430.4630.4630.4630.4629.07-
May 15, 202430.4630.4630.4630.4629.07-
May 14, 202430.4630.4630.4630.4629.07-
May 13, 202430.4630.4630.4630.4629.07-
May 10, 202430.4630.4630.4630.4629.07-
May 9, 202430.4630.4630.4630.4629.07100
May 8, 202430.4630.4630.4630.4629.07200
May 7, 202430.4630.4630.4630.4629.07-
May 6, 202430.4630.4630.4630.4629.07100
May 3, 2024 0.5 Dividend
May 3, 202430.5030.5030.5030.5029.11-
May 2, 202430.5030.5030.5030.5028.63300
May 1, 202430.4630.4630.4630.4628.59-
Apr 30, 202430.4630.4630.4630.4628.59-
Apr 29, 202430.4630.4630.4630.4628.59-
Apr 26, 202430.4630.4630.4630.4628.59-
Apr 25, 202430.4630.4630.4630.4628.59-
Apr 24, 202430.4630.4630.4630.4628.59-
Apr 23, 202430.4630.4630.4630.4628.59200
Apr 22, 202430.1530.1530.1530.1528.30-
Apr 19, 202430.1530.1530.1530.1528.30-
Apr 18, 202430.1530.1530.1530.1528.30-