Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Bankshares (OP: PPBN )

27.97 -0.53 (-1.86%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2016 19.05 19.05 19.05 0 +0.05(+0.26%)
Apr 20, 2016 19.00 19.00 19.00 0 +0.25(+1.33%)
Apr 19, 2016 19.07 19.07 18.75 18.75 2,325 -1.25(-6.25%)
Apr 14, 2016 20.00 20.00 20.00 0 +1.10(+5.82%)
Apr 05, 2016 18.90 18.90 18.90 0 +0.30(+1.61%)
Mar 29, 2016 18.60 18.60 18.60 0 +0.00(+0.00%)
Mar 28, 2016 18.60 18.60 18.60 18.60 100 -0.15(-0.80%)
Mar 14, 2016 18.75 18.75 18.75 0 +0.10(+0.54%)
Feb 17, 2016 18.65 18.65 18.65 0 +0.32(+1.75%)
Feb 12, 2016 18.33 18.33 18.33 55 +0.00(+0.00%)
Feb 11, 2016 18.33 18.33 18.33 18.33 200 +0.03(+0.16%)
Jan 27, 2016 18.30 18.30 18.30 0 -0.05(-0.27%)
Jan 20, 2016 18.35 18.35 18.35 103 -0.30(-1.61%)
Jan 19, 2016 18.65 18.65 18.65 18.65 3,196 +0.05(+0.27%)
Jan 15, 2016 18.60 18.60 18.60 0 -0.30(-1.59%)
Jan 14, 2016 18.90 18.90 18.90 18.90 1,200 -0.10(-0.53%)
Jan 13, 2016 19.00 19.00 19.00 19.00 200 -0.20(-1.04%)
Jan 11, 2016 19.20 19.20 19.20 0 -0.80(-4.00%)
Jan 08, 2016 20.00 20.00 20.00 20.00 100 +0.50(+2.56%)
Jan 04, 2016 19.50 19.50 19.50 52 -0.20(-1.02%)
Dec 30, 2015 19.70 19.70 19.70 0 +0.70(+3.68%)
Dec 18, 2015 19.00 19.00 19.00 51 +0.50(+2.70%)
Dec 16, 2015 18.50 18.50 18.50 0 +0.25(+1.37%)
Dec 08, 2015 18.25 18.25 18.25 0 -0.08(-0.44%)
Dec 04, 2015 18.33 18.33 18.33 0 +0.01(+0.05%)
Dec 03, 2015 18.32 18.32 18.32 18.32 105 +0.29(+1.61%)
Dec 02, 2015 18.25 18.25 18.03 18.03 745 -0.22(-1.21%)
Nov 30, 2015 18.25 18.25 18.25 0 +0.00(+0.00%)
Nov 27, 2015 18.25 18.25 18.25 18.25 300 +0.00(+0.00%)
Nov 16, 2015 18.25 18.25 18.25 0 +0.25(+1.39%)
Oct 07, 2015 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 06, 2015 18.00 18.00 18.00 18.00 1,061 +0.35(+1.98%)
Oct 05, 2015 17.65 17.65 17.65 17.65 283 -0.05(-0.28%)
Sep 21, 2015 17.70 17.70 17.70 0 +0.09(+0.51%)
Sep 18, 2015 17.70 17.70 17.61 17.61 3,300 -0.04(-0.23%)
Sep 17, 2015 17.65 17.65 17.65 17.65 100 +0.06(+0.34%)
Aug 25, 2015 17.59 17.59 17.59 0 +0.00(+0.00%)
Aug 24, 2015 17.59 17.59 17.59 17.59 172 -0.32(-1.79%)
Aug 21, 2015 17.91 17.91 17.91 17.91 300 +0.23(+1.30%)
Aug 20, 2015 17.70 17.70 17.65 17.68 41,700 -0.31(-1.72%)
Aug 19, 2015 17.99 17.99 17.99 17.99 450 +0.32(+1.81%)
Aug 18, 2015 17.67 17.67 17.67 17.67 300 +0.02(+0.11%)
Aug 07, 2015 17.65 17.65 17.65 0 +0.24(+1.38%)
Aug 05, 2015 17.41 17.41 17.41 0 -0.11(-0.63%)
Aug 03, 2015 17.52 17.52 17.52 0 +0.07(+0.40%)
Jul 14, 2015 17.45 17.45 17.45 0 -0.05(-0.29%)
Jul 13, 2015 17.50 17.50 17.50 17.50 585 +0.00(+0.00%)
Jul 09, 2015 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 07, 2015 17.50 17.50 17.50 50 -0.01(-0.06%)
Jun 30, 2015 17.51 17.51 17.51 0 +0.01(+0.06%)
Jun 29, 2015 17.51 17.51 17.50 17.50 1,073 -0.01(-0.06%)
Jun 25, 2015 17.51 17.51 17.51 0 -0.08(-0.45%)
Jun 18, 2015 17.59 17.59 17.59 0 +0.18(+1.03%)
Jun 17, 2015 17.41 17.41 17.41 17.41 1,528 +0.00(+0.00%)
Jun 12, 2015 17.41 17.41 17.41 0 +0.00(+0.00%)
Jun 11, 2015 17.45 17.47 17.41 17.41 3,003 +0.00(+0.00%)
Jun 10, 2015 17.41 17.41 17.41 17.41 1,803 +0.00(+0.00%)
Jun 09, 2015 17.41 17.41 17.41 17.41 1,000 -0.09(-0.51%)
Jun 03, 2015 17.50 17.50 17.50 2 +0.04(+0.23%)
May 26, 2015 17.46 17.46 17.46 0 +0.01(+0.06%)
May 22, 2015 17.45 17.45 17.45 0 +0.00(+0.00%)
May 14, 2015 17.45 17.45 17.45 0 +0.00(+0.00%)
May 13, 2015 17.45 17.45 17.45 17.45 300 +0.00(+0.00%)
May 11, 2015 17.45 17.45 17.45 0 -0.15(-0.85%)
May 07, 2015 17.60 17.60 17.60 0 -0.10(-0.56%)
May 06, 2015 17.70 17.70 17.70 17.70 300 +0.19(+1.09%)
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.