Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2023 | 20.25 | 0 | +0.25(+1.25%) | |||
| Oct 30, 2023 | 19.50 | 20.00 | 19.50 | 20.00 | 595 | +0.54(+2.77%) |
| Oct 25, 2023 | 19.46 | 0 | +0.18(+0.93%) | |||
| Oct 24, 2023 | 18.26 | 19.28 | 18.26 | 19.28 | 692 | +0.53(+2.83%) |
| Oct 13, 2023 | 18.75 | 3 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 18.75 | 39 | -0.25(-1.32%) | |||
| Oct 03, 2023 | 19.00 | 19.38 | 19.00 | 19.00 | 650 | -0.25(-1.30%) |
| Oct 02, 2023 | 19.10 | 19.25 | 19.07 | 19.25 | 850 | +0.00(+0.00%) |
| Sep 29, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 103 | -0.15(-0.77%) |
| Sep 27, 2023 | 19.40 | 1 | -0.50(-2.51%) | |||
| Sep 19, 2023 | 19.90 | 0 | +0.15(+0.76%) | |||
| Sep 15, 2023 | 19.75 | 0 | -0.19(-0.95%) | |||
| Sep 14, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 114 | +0.10(+0.50%) |
| Sep 11, 2023 | 19.84 | 0 | +0.09(+0.46%) | |||
| Sep 08, 2023 | 19.60 | 19.75 | 19.60 | 19.75 | 200 | -0.10(-0.50%) |
| Sep 07, 2023 | 20.00 | 20.00 | 19.85 | 19.85 | 252 | +0.00(+0.00%) |
| Sep 05, 2023 | 19.85 | 0 | -0.40(-1.98%) | |||
| Aug 31, 2023 | 20.25 | 1 | +0.00(+0.00%) | |||
| Aug 30, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 201 | +0.25(+1.25%) |
| Aug 29, 2023 | 20.25 | 20.25 | 20.00 | 20.00 | 830 | -0.10(-0.50%) |
| Aug 25, 2023 | 20.10 | 50 | -0.02(-0.10%) | |||
| Aug 24, 2023 | 20.25 | 20.25 | 20.12 | 20.12 | 283 | -0.03(-0.15%) |
| Aug 18, 2023 | 20.15 | 0 | -0.55(-2.66%) | |||
| Aug 09, 2023 | 20.70 | 0 | +0.21(+1.05%) | |||
| Aug 08, 2023 | 20.29 | 20.48 | 20.29 | 20.48 | 200 | -0.07(-0.32%) |
| Aug 04, 2023 | 20.55 | 56 | -0.01(-0.03%) | |||
| Aug 02, 2023 | 20.56 | 0 | -0.04(-0.21%) | |||
| Jul 31, 2023 | 20.60 | 0 | +0.01(+0.05%) | |||
| Jul 28, 2023 | 20.66 | 20.66 | 20.35 | 20.59 | 2,584 | -0.31(-1.48%) |
| Jul 27, 2023 | 21.23 | 21.23 | 20.80 | 20.90 | 6,503 | +0.17(+0.80%) |
| Jul 26, 2023 | 20.25 | 20.99 | 20.20 | 20.73 | 14,804 | +0.58(+2.90%) |
| Jul 25, 2023 | 19.50 | 20.25 | 19.50 | 20.15 | 25,382 | +0.90(+4.68%) |
| Jul 21, 2023 | 19.25 | 0 | +0.25(+1.32%) | |||
| Jul 20, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 102 | +0.00(+0.00%) |
| Jul 19, 2023 | 19.00 | 19.00 | 18.91 | 19.00 | 417 | +0.00(+0.00%) |
| Jul 18, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 103 | +0.00(+0.00%) |
| Jul 17, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | +0.50(+2.70%) |
| Jul 14, 2023 | 18.50 | 18.65 | 18.27 | 18.50 | 8,927 | -0.13(-0.71%) |
| Jul 13, 2023 | 18.72 | 18.75 | 18.63 | 18.63 | 907 | -0.12(-0.63%) |
| Jul 12, 2023 | 19.00 | 19.00 | 18.74 | 18.75 | 12,240 | +0.00(+0.00%) |
| Jul 11, 2023 | 18.77 | 19.15 | 18.45 | 18.75 | 42,859 | -0.40(-2.09%) |
| Jul 10, 2023 | 19.15 | 19.15 | 19.10 | 19.15 | 603 | +0.00(+0.00%) |
| Jul 07, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 115 | +0.00(+0.00%) |
| Jul 06, 2023 | 19.10 | 19.15 | 19.10 | 19.15 | 300 | -0.29(-1.47%) |
| Jul 05, 2023 | 19.45 | 19.45 | 19.43 | 19.43 | 200 | +0.29(+1.49%) |
| Jul 03, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 100 | +0.15(+0.79%) |
| Jun 30, 2023 | 19.05 | 19.13 | 19.00 | 19.00 | 1,402 | -0.17(-0.89%) |
| Jun 29, 2023 | 18.82 | 19.45 | 18.82 | 19.17 | 875 | +0.00(+0.00%) |
| Jun 27, 2023 | 19.17 | 0 | -0.03(-0.18%) | |||
| Jun 22, 2023 | 19.20 | 0 | +0.10(+0.55%) | |||
| Jun 20, 2023 | 19.10 | 20 | -0.50(-2.55%) | |||
| Jun 15, 2023 | 19.60 | 0 | -0.00(-0.00%) | |||
| Jun 12, 2023 | 19.60 | 0 | -0.20(-1.01%) | |||
| Jun 07, 2023 | 19.80 | 0 | +0.05(+0.25%) | |||
| Jun 02, 2023 | 19.75 | 0 | +0.40(+2.07%) | |||
| May 31, 2023 | 19.35 | 77 | -0.15(-0.77%) | |||
| May 30, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 200 | +0.00(+0.00%) |
| May 25, 2023 | 19.50 | 0 | -0.25(-1.27%) | |||
| May 23, 2023 | 19.75 | 0 | +1.25(+6.76%) | |||
| May 22, 2023 | 18.45 | 18.97 | 18.35 | 18.50 | 1,017 | -0.50(-2.63%) |
| May 19, 2023 | 19.20 | 19.20 | 18.98 | 19.00 | 1,400 | -0.28(-1.45%) |
| May 18, 2023 | 19.30 | 19.30 | 19.28 | 19.28 | 300 | -0.22(-1.13%) |
| May 17, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.00(+0.00%) |
| May 12, 2023 | 19.50 | 0 | +0.00(+0.00%) | |||
| May 10, 2023 | 19.50 | 0 | -0.30(-1.52%) | |||
| May 09, 2023 | 19.88 | 19.88 | 19.80 | 19.80 | 200 | -0.07(-0.33%) |
| May 08, 2023 | 19.25 | 19.87 | 19.25 | 19.87 | 550 | +0.62(+3.20%) |
| May 05, 2023 | 19.99 | 20.00 | 19.25 | 19.25 | 724 | -0.50(-2.53%) |
| May 03, 2023 | 19.75 | 0 | -0.25(-1.25%) | |||
| May 01, 2023 | 20.00 | 0 | +0.00(+0.00%) | |||
| Apr 28, 2023 | 19.50 | 20.20 | 19.50 | 20.00 | 8,600 | +0.50(+2.56%) |
| Apr 27, 2023 | 19.35 | 19.50 | 19.20 | 19.50 | 8,483 | +0.15(+0.78%) |
| Apr 25, 2023 | 19.35 | 0 | -0.11(-0.57%) | |||
| Apr 20, 2023 | 19.46 | 48 | -0.04(-0.21%) | |||
| Apr 18, 2023 | 19.50 | 0 | -0.25(-1.27%) | |||
| Apr 14, 2023 | 19.75 | 0 | +0.29(+1.50%) | |||
| Apr 12, 2023 | 19.46 | 0 | -0.24(-1.23%) | |||
| Apr 11, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 200 | +0.28(+1.44%) |
| Apr 06, 2023 | 19.42 | 45 | -0.77(-3.81%) | |||
| Apr 03, 2023 | 20.19 | 0 | +0.27(+1.36%) | |||
| Mar 31, 2023 | 20.16 | 20.16 | 19.92 | 19.92 | 305 | +0.42(+2.15%) |
| Mar 30, 2023 | 20.19 | 20.19 | 19.50 | 19.50 | 900 | -0.69(-3.42%) |
| Mar 28, 2023 | 20.19 | 21 | +0.19(+0.95%) | |||
| Mar 27, 2023 | 19.57 | 20.01 | 18.51 | 20.00 | 1,601 | -0.70(-3.38%) |
| Mar 23, 2023 | 20.70 | 0 | +0.48(+2.37%) | |||
| Mar 22, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 883 | -0.53(-2.55%) |
| Mar 20, 2023 | 20.75 | 0 | +0.25(+1.22%) | |||
| Mar 16, 2023 | 20.50 | 0 | +0.00(+0.00%) | |||
| Mar 14, 2023 | 20.50 | 0 | +1.00(+5.13%) | |||
| Mar 13, 2023 | 20.15 | 20.15 | 19.50 | 19.50 | 2,411 | -0.75(-3.70%) |
| Mar 10, 2023 | 20.66 | 20.73 | 19.80 | 20.25 | 2,239 | -0.84(-3.96%) |
| Mar 09, 2023 | 21.00 | 21.09 | 20.73 | 21.09 | 424 | -0.66(-3.06%) |
| Mar 08, 2023 | 21.29 | 21.75 | 21.29 | 21.75 | 1,400 | +1.05(+5.07%) |
| Mar 07, 2023 | 20.70 | 21.70 | 20.70 | 20.70 | 1,150 | -0.96(-4.43%) |
| Mar 03, 2023 | 21.66 | 0 | +0.36(+1.69%) | |||
| Mar 02, 2023 | 21.10 | 21.30 | 21.10 | 21.30 | 1,790 | +0.30(+1.43%) |
| Mar 01, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 963 | +0.27(+1.30%) |
| Feb 27, 2023 | 20.73 | 0 | +0.13(+0.63%) | |||
| Feb 24, 2023 | 21.00 | 21.00 | 20.60 | 20.60 | 922 | -0.60(-2.83%) |
| Feb 23, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 100 | -0.05(-0.24%) |
| Feb 22, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 768 | +0.00(+0.00%) |
| Feb 21, 2023 | 21.79 | 21.79 | 20.50 | 21.25 | 2,181 | -0.35(-1.62%) |
| Feb 16, 2023 | 21.60 | 0 | -0.30(-1.37%) | |||
| Feb 15, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | +0.00(+0.00%) |
| Feb 14, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | +0.65(+3.06%) |
| Feb 13, 2023 | 21.41 | 21.41 | 21.25 | 21.25 | 368 | -0.50(-2.30%) |
| Feb 10, 2023 | 21.23 | 21.75 | 21.23 | 21.75 | 1,467 | +0.75(+3.57%) |
| Feb 09, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.00(+0.00%) |
| Feb 08, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.00(+0.00%) |
| Feb 07, 2023 | 19.45 | 21.50 | 19.45 | 21.00 | 16,382 | +1.88(+9.83%) |
| Feb 06, 2023 | 20.60 | 20.75 | 18.77 | 19.12 | 14,204 | -1.38(-6.73%) |
| Feb 02, 2023 | 20.50 | 0 | +0.20(+0.99%) | |||
| Feb 01, 2023 | 20.19 | 20.30 | 20.19 | 20.30 | 700 | +0.35(+1.75%) |
| Jan 31, 2023 | 19.01 | 19.95 | 19.00 | 19.95 | 7,900 | -0.55(-2.68%) |
| Jan 30, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 700 | +0.36(+1.80%) |
| Jan 27, 2023 | 19.80 | 20.14 | 19.80 | 20.14 | 301 | +0.14(+0.69%) |
| Jan 26, 2023 | 20.50 | 20.50 | 19.86 | 20.00 | 7,727 | +0.70(+3.63%) |
| Jan 25, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 1,049 | -0.25(-1.28%) |
| Jan 24, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 100 | +0.04(+0.21%) |
| Jan 23, 2023 | 19.45 | 19.51 | 19.30 | 19.51 | 300 | +0.26(+1.35%) |
| Jan 20, 2023 | 18.99 | 19.25 | 18.98 | 19.25 | 600 | +0.35(+1.85%) |
| Jan 19, 2023 | 18.75 | 18.98 | 18.56 | 18.90 | 2,370 | +0.15(+0.80%) |
| Jan 17, 2023 | 18.75 | 0 | +0.00(+0.00%) | |||
| Jan 13, 2023 | 19.45 | 19.45 | 18.15 | 18.75 | 5,500 | -0.60(-3.10%) |
| Jan 10, 2023 | 19.35 | 0 | +0.05(+0.26%) | |||
| Jan 09, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 205 | +0.38(+2.01%) |
| Jan 06, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 100 | -0.41(-2.12%) |
| Jan 05, 2023 | 19.50 | 19.50 | 19.33 | 19.33 | 201 | +0.13(+0.68%) |
| Jan 04, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 100 | +0.00(+0.00%) |
| Jan 03, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 100 | +0.00(+0.00%) |
| Dec 30, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 100 | +0.30(+1.59%) |
| Dec 29, 2022 | 18.95 | 18.95 | 18.90 | 18.90 | 1,100 | -0.10(-0.53%) |
| Dec 22, 2022 | 19.00 | 0 | -0.35(-1.81%) | |||
| Dec 21, 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 200 | +0.00(+0.00%) |
| Dec 16, 2022 | 19.35 | 0 | +0.35(+1.84%) | |||
| Dec 15, 2022 | 19.50 | 19.50 | 19.00 | 19.00 | 1,459 | -0.88(-4.43%) |
| Dec 14, 2022 | 19.36 | 19.88 | 19.36 | 19.88 | 1,535 | -0.07(-0.35%) |
| Dec 12, 2022 | 19.95 | 0 | +0.00(+0.00%) | |||
| Dec 09, 2022 | 19.35 | 19.95 | 19.33 | 19.95 | 1,200 | -0.07(-0.35%) |
| Dec 08, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 100 | +0.00(+0.00%) |
| Dec 02, 2022 | 20.02 | 1 | -0.48(-2.34%) | |||
| Dec 01, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 223 | +0.00(+0.00%) |
| Nov 30, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 287 | +0.00(+0.00%) |
| Nov 29, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | +0.00(+0.00%) |
| Nov 28, 2022 | 20.50 | 20.50 | 20.20 | 20.50 | 600 | +0.50(+2.50%) |
| Nov 25, 2022 | 19.74 | 20.00 | 19.74 | 20.00 | 539 | +0.25(+1.27%) |
| Nov 23, 2022 | 20.15 | 20.15 | 19.40 | 19.75 | 4,801 | -1.20(-5.73%) |
| Nov 22, 2022 | 20.99 | 22.00 | 20.25 | 20.95 | 1,573 | -0.05(-0.24%) |
| Nov 21, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 250 | +0.35(+1.69%) |
| Nov 18, 2022 | 20.88 | 21.00 | 20.49 | 20.65 | 5,391 | +0.02(+0.10%) |
| Nov 17, 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 100 | +0.03(+0.15%) |
| Nov 16, 2022 | 20.69 | 20.69 | 20.60 | 20.60 | 5,562 | -0.09(-0.43%) |
| Nov 15, 2022 | 19.61 | 20.76 | 19.60 | 20.69 | 715 | +0.19(+0.93%) |
| Nov 14, 2022 | 21.10 | 21.10 | 19.31 | 20.50 | 5,123 | -1.25(-5.75%) |
| Nov 08, 2022 | 21.75 | 0 | +0.75(+3.57%) | |||
| Nov 07, 2022 | 21.00 | 21.75 | 21.00 | 21.00 | 963 | +0.10(+0.48%) |
| Nov 04, 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 100 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
