Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2021 | 24.50 | 24.50 | 24.50 | 0 | +0.66(+2.77%) | |
| Oct 28, 2021 | 23.84 | 24.00 | 23.84 | 23.84 | 2,398 | +0.00(+0.00%) |
| Oct 22, 2021 | 23.84 | 23.84 | 23.84 | 0 | +0.79(+3.43%) | |
| Oct 21, 2021 | 23.00 | 23.84 | 23.00 | 23.05 | 1,166 | -0.76(-3.19%) |
| Oct 19, 2021 | 23.81 | 23.81 | 23.81 | 84 | +0.32(+1.36%) | |
| Oct 18, 2021 | 23.49 | 23.49 | 23.49 | 23.49 | 100 | +0.00(+0.00%) |
| Oct 15, 2021 | 23.49 | 23.49 | 23.49 | 23.49 | 180 | +0.00(+0.00%) |
| Oct 14, 2021 | 23.49 | 23.49 | 23.49 | 23.49 | 300 | +0.20(+0.86%) |
| Oct 13, 2021 | 22.91 | 23.29 | 22.75 | 23.29 | 1,154 | -0.20(-0.85%) |
| Oct 06, 2021 | 23.49 | 23.49 | 23.49 | 0 | +0.00(+0.00%) | |
| Sep 30, 2021 | 23.49 | 23.49 | 23.49 | 0 | -0.06(-0.26%) | |
| Sep 23, 2021 | 23.55 | 23.55 | 23.55 | 0 | -0.02(-0.08%) | |
| Sep 21, 2021 | 23.57 | 23.57 | 23.57 | 1 | -0.31(-1.30%) | |
| Sep 17, 2021 | 23.88 | 23.88 | 23.88 | 0 | -0.02(-0.08%) | |
| Sep 13, 2021 | 23.90 | 23.90 | 23.90 | 54 | +0.00(+0.00%) | |
| Sep 03, 2021 | 23.90 | 23.90 | 23.90 | 2 | +0.00(+0.00%) | |
| Aug 31, 2021 | 23.90 | 23.90 | 23.90 | 1 | +0.80(+3.46%) | |
| Aug 30, 2021 | 23.10 | 23.10 | 23.10 | 23.10 | 1,500 | -0.39(-1.66%) |
| Aug 27, 2021 | 23.30 | 23.49 | 23.30 | 23.49 | 200 | +0.49(+2.13%) |
| Aug 26, 2021 | 23.30 | 23.49 | 23.00 | 23.00 | 1,574 | -0.49(-2.09%) |
| Aug 25, 2021 | 23.34 | 23.49 | 23.00 | 23.49 | 3,141 | +0.09(+0.38%) |
| Aug 24, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | 1,004 | +0.15(+0.67%) |
| Aug 23, 2021 | 23.05 | 23.25 | 23.00 | 23.25 | 1,317 | +0.10(+0.41%) |
| Aug 20, 2021 | 23.15 | 23.15 | 23.15 | 23.15 | 150 | -0.12(-0.52%) |
| Aug 19, 2021 | 23.48 | 23.48 | 23.27 | 23.27 | 200 | +0.00(+0.00%) |
| Aug 17, 2021 | 23.27 | 23.27 | 23.27 | 0 | +0.15(+0.65%) | |
| Aug 13, 2021 | 23.12 | 23.12 | 23.12 | 0 | +0.00(+0.00%) | |
| Aug 12, 2021 | 23.23 | 23.23 | 23.12 | 23.12 | 935 | -0.11(-0.47%) |
| Aug 11, 2021 | 23.23 | 23.23 | 23.23 | 23.23 | 200 | +0.02(+0.09%) |
| Aug 10, 2021 | 23.23 | 23.23 | 23.21 | 23.21 | 1,200 | -0.02(-0.09%) |
| Aug 09, 2021 | 23.60 | 23.60 | 23.23 | 23.23 | 500 | -0.27(-1.15%) |
| Aug 06, 2021 | 23.90 | 23.90 | 23.13 | 23.50 | 6,450 | -0.71(-2.93%) |
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.
