Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2022 | 20.84 | 20.90 | 20.84 | 20.90 | 2,400 | +0.10(+0.48%) |
| Oct 28, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 100 | +0.80(+4.00%) |
| Oct 27, 2022 | 19.75 | 20.00 | 19.75 | 20.00 | 2,056 | +0.25(+1.27%) |
| Oct 26, 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | +0.25(+1.28%) |
| Oct 25, 2022 | 19.30 | 19.50 | 19.30 | 19.50 | 300 | -0.39(-1.94%) |
| Oct 19, 2022 | 19.89 | 0 | -0.02(-0.10%) | |||
| Oct 18, 2022 | 19.55 | 19.95 | 19.55 | 19.91 | 422 | +0.07(+0.34%) |
| Oct 13, 2022 | 19.84 | 0 | -0.16(-0.81%) | |||
| Oct 03, 2022 | 20.00 | 61 | -0.14(-0.70%) | |||
| Sep 29, 2022 | 20.14 | 0 | -0.06(-0.29%) | |||
| Sep 27, 2022 | 20.20 | 0 | +0.20(+1.00%) | |||
| Sep 23, 2022 | 20.00 | 0 | -0.89(-4.26%) | |||
| Sep 21, 2022 | 20.89 | 0 | +0.86(+4.29%) | |||
| Sep 20, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 100 | -0.37(-1.81%) |
| Sep 19, 2022 | 20.40 | 20.40 | 20.10 | 20.40 | 600 | +0.00(+0.00%) |
| Sep 14, 2022 | 20.40 | 0 | +0.10(+0.49%) | |||
| Sep 13, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 156 | -0.10(-0.49%) |
| Sep 12, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | +0.40(+2.00%) |
| Sep 09, 2022 | 20.60 | 20.60 | 20.00 | 20.00 | 1,860 | -0.39(-1.91%) |
| Sep 08, 2022 | 20.39 | 20.59 | 20.39 | 20.39 | 200 | +0.05(+0.22%) |
| Sep 07, 2022 | 20.32 | 20.57 | 20.32 | 20.34 | 674 | +0.04(+0.22%) |
| Sep 02, 2022 | 20.30 | 0 | +0.10(+0.50%) | |||
| Aug 29, 2022 | 20.20 | 20 | +0.00(+0.00%) | |||
| Aug 24, 2022 | 20.20 | 0 | +0.20(+1.00%) | |||
| Aug 22, 2022 | 20.00 | 0 | -0.20(-0.99%) | |||
| Aug 18, 2022 | 20.20 | 0 | +0.42(+2.12%) | |||
| Aug 17, 2022 | 20.35 | 20.35 | 19.78 | 19.78 | 837 | -0.42(-2.08%) |
| Aug 15, 2022 | 20.20 | 0 | +0.40(+2.02%) | |||
| Aug 12, 2022 | 20.35 | 20.35 | 19.80 | 19.80 | 2,248 | -0.20(-1.00%) |
| Aug 11, 2022 | 20.05 | 20.05 | 20.00 | 20.00 | 400 | -0.30(-1.48%) |
| Aug 08, 2022 | 20.30 | 25 | +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.
