Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2023 | 24.01 | 0 | +0.76(+3.27%) | |||
| Dec 27, 2023 | 22.55 | 23.25 | 22.51 | 23.25 | 995 | +0.25(+1.09%) |
| Dec 22, 2023 | 23.00 | 1 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 22.52 | 23.00 | 22.52 | 23.00 | 887 | +0.00(+0.00%) |
| Dec 20, 2023 | 23.06 | 23.06 | 23.00 | 23.00 | 450 | -0.53(-2.25%) |
| Dec 19, 2023 | 24.50 | 24.75 | 22.25 | 23.53 | 8,271 | -0.97(-3.96%) |
| Dec 18, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 303 | -0.25(-1.00%) |
| Dec 15, 2023 | 23.31 | 24.75 | 23.31 | 24.75 | 513 | -0.25(-1.01%) |
| Dec 14, 2023 | 24.30 | 25.00 | 23.02 | 25.00 | 700 | +0.00(+0.00%) |
| Dec 12, 2023 | 25.00 | 16 | +0.25(+1.01%) | |||
| Dec 11, 2023 | 24.11 | 24.75 | 24.00 | 24.75 | 981 | +0.25(+1.02%) |
| Dec 08, 2023 | 24.00 | 24.50 | 24.00 | 24.50 | 3,367 | +0.00(+0.00%) |
| Dec 07, 2023 | 24.06 | 24.50 | 24.00 | 24.50 | 436 | -0.25(-1.01%) |
| Dec 06, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 150 | +0.01(+0.04%) |
| Dec 05, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 100 | +0.74(+3.08%) |
| Dec 01, 2023 | 24.00 | 72 | +0.00(+0.00%) | |||
| Nov 30, 2023 | 24.74 | 25.00 | 21.10 | 24.00 | 2,418 | -0.89(-3.58%) |
| Nov 29, 2023 | 23.75 | 24.89 | 23.75 | 24.89 | 600 | +0.80(+3.32%) |
| Nov 28, 2023 | 23.50 | 24.09 | 23.50 | 24.09 | 530 | +0.34(+1.43%) |
| Nov 24, 2023 | 23.75 | 50 | +0.98(+4.30%) | |||
| Nov 22, 2023 | 22.15 | 23.98 | 22.15 | 22.77 | 1,403 | +0.02(+0.09%) |
| Nov 21, 2023 | 22.43 | 22.94 | 22.43 | 22.75 | 452 | +0.46(+2.06%) |
| Nov 20, 2023 | 22.12 | 22.29 | 21.95 | 22.29 | 302 | +0.29(+1.32%) |
| Nov 17, 2023 | 21.00 | 22.00 | 21.00 | 22.00 | 630 | +1.00(+4.76%) |
| Nov 16, 2023 | 20.75 | 21.12 | 20.55 | 21.00 | 1,152 | +0.50(+2.44%) |
| Nov 15, 2023 | 20.00 | 20.50 | 20.00 | 20.50 | 1,500 | +0.55(+2.76%) |
| Nov 13, 2023 | 19.95 | 10 | -0.35(-1.72%) | |||
| Nov 09, 2023 | 20.30 | 0 | +0.05(+0.25%) | |||
| Nov 08, 2023 | 20.00 | 20.25 | 20.00 | 20.25 | 700 | +0.25(+1.25%) |
| Nov 07, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 250 | -0.20(-0.99%) |
| Nov 06, 2023 | 20.00 | 20.20 | 20.00 | 20.20 | 1,327 | -0.05(-0.25%) |
| 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%) |
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.
