Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2021 | 24.70 | 24.70 | 24.70 | 0 | -0.05(-0.20%) | |
| Dec 29, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 200 | +0.61(+2.53%) |
| Dec 28, 2021 | 24.75 | 24.75 | 24.14 | 24.14 | 350 | +0.00(+0.00%) |
| Dec 27, 2021 | 24.14 | 24.14 | 24.14 | 24.14 | 500 | -0.61(-2.46%) |
| Dec 23, 2021 | 24.20 | 24.75 | 24.10 | 24.75 | 1,927 | +0.64(+2.65%) |
| Dec 22, 2021 | 24.11 | 24.11 | 24.11 | 24.11 | 100 | +0.01(+0.04%) |
| Dec 21, 2021 | 24.20 | 24.20 | 24.10 | 24.10 | 836 | -0.40(-1.63%) |
| Dec 20, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 400 | -0.35(-1.41%) |
| Dec 16, 2021 | 24.85 | 24.85 | 24.85 | 0 | +0.33(+1.35%) | |
| Dec 14, 2021 | 24.52 | 24.52 | 24.52 | 0 | -0.33(-1.33%) | |
| Dec 10, 2021 | 24.85 | 24.85 | 24.85 | 0 | -0.15(-0.60%) | |
| Dec 06, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Dec 01, 2021 | 25.00 | 25.00 | 25.00 | 28 | +0.20(+0.81%) | |
| Nov 30, 2021 | 24.10 | 24.80 | 24.10 | 24.80 | 200 | -0.10(-0.40%) |
| Nov 29, 2021 | 24.90 | 24.90 | 24.10 | 24.90 | 274 | +0.33(+1.34%) |
| Nov 26, 2021 | 24.57 | 24.75 | 24.57 | 24.57 | 800 | -0.34(-1.36%) |
| Nov 22, 2021 | 24.91 | 24.91 | 24.91 | 0 | -0.08(-0.32%) | |
| Nov 19, 2021 | 24.70 | 24.99 | 24.70 | 24.99 | 300 | -0.01(-0.04%) |
| Nov 18, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 181 | -0.44(-1.73%) |
| Nov 17, 2021 | 25.44 | 25.44 | 25.44 | 25.44 | 103 | +0.44(+1.76%) |
| Nov 16, 2021 | 25.40 | 25.40 | 25.00 | 25.00 | 353 | +0.28(+1.13%) |
| Nov 15, 2021 | 25.40 | 25.40 | 24.72 | 24.72 | 298 | +0.02(+0.08%) |
| Nov 09, 2021 | 24.70 | 24.70 | 24.70 | 24.70 | 138 | +0.00(+0.00%) |
| Nov 08, 2021 | 25.00 | 25.00 | 24.59 | 24.70 | 628 | +0.20(+0.82%) |
| Nov 05, 2021 | 24.25 | 24.50 | 24.25 | 24.50 | 547 | +0.01(+0.04%) |
| Nov 02, 2021 | 24.49 | 24.49 | 24.49 | 57 | -0.01(-0.04%) | |
| 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%) |
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.
