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

Pinnacle Bankshares (OP: PPBN )

28.20 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, May 23, 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 25, 2018 30.00 30.00 30.00 0 +2.35(+8.50%)
Apr 24, 2018 27.68 27.70 27.64 27.65 5,633 -0.05(-0.18%)
Apr 18, 2018 27.70 27.70 27.70 0 -0.69(-2.43%)
Apr 16, 2018 28.39 28.39 28.39 0 -0.01(-0.04%)
Apr 12, 2018 28.40 28.40 28.40 0 +0.05(+0.18%)
Apr 10, 2018 28.35 28.35 28.35 5 -0.14(-0.49%)
Apr 09, 2018 28.49 28.49 28.49 28.49 100 +0.99(+3.60%)
Apr 06, 2018 28.35 28.35 27.50 27.50 869 -1.00(-3.51%)
Mar 21, 2018 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 20, 2018 28.50 28.50 28.50 28.50 100 +0.00(+0.00%)
Mar 19, 2018 28.50 28.50 28.50 28.50 350 +0.15(+0.53%)
Mar 14, 2018 28.35 28.35 28.35 0 +0.00(+0.00%)
Mar 12, 2018 28.35 28.35 28.35 0 +0.00(+0.00%)
Mar 07, 2018 28.35 28.35 28.35 39 -0.00(-0.00%)
Mar 06, 2018 28.35 28.35 28.35 28.35 126 -0.65(-2.24%)
Mar 05, 2018 29.00 29.00 28.37 29.00 200 -0.25(-0.85%)
Feb 28, 2018 29.25 29.25 29.25 0 +0.75(+2.63%)
Feb 27, 2018 28.50 28.50 28.50 28.50 100 -0.50(-1.72%)
Feb 21, 2018 29.00 29.00 29.00 0 -1.50(-4.92%)
Feb 13, 2018 30.50 30.50 30.50 0 +0.20(+0.66%)
Feb 09, 2018 30.30 30.30 30.30 75 -0.20(-0.66%)
Feb 06, 2018 30.50 30.50 30.50 0 +0.00(+0.00%)
Feb 05, 2018 31.00 31.00 30.50 30.50 350 -1.50(-4.69%)
Jan 31, 2018 32.00 32.00 32.00 0 -1.00(-3.03%)
Jan 26, 2018 33.00 33.00 33.00 0 -0.99(-2.91%)
Jan 24, 2018 33.99 33.99 33.99 0 -1.01(-2.89%)
Jan 16, 2018 35.00 35.00 35.00 0 +0.50(+1.45%)
Jan 12, 2018 34.50 34.50 34.50 0 +0.00(+0.00%)
Jan 11, 2018 35.00 35.00 34.50 34.50 288 +2.00(+6.15%)
Jan 10, 2018 31.75 32.50 31.75 32.50 1,100 +2.00(+6.56%)
Jan 05, 2018 30.50 30.50 30.50 0 +0.05(+0.16%)
Jan 04, 2018 30.45 30.45 30.45 30.45 328 +0.95(+3.22%)
Dec 28, 2017 29.50 29.50 29.50 0 +1.50(+5.36%)
Dec 27, 2017 29.25 29.25 28.00 28.00 2,354 -2.00(-6.67%)
Dec 26, 2017 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Dec 21, 2017 30.00 30.00 30.00 0 -0.45(-1.48%)
Dec 15, 2017 30.45 30.45 30.45 0 +0.00(+0.00%)
Dec 14, 2017 29.30 30.45 29.30 30.45 300 +0.45(+1.50%)
Dec 04, 2017 30.00 30.00 30.00 0 +1.90(+6.76%)
Dec 01, 2017 30.50 30.50 28.10 28.10 325 -2.40(-7.87%)
Nov 30, 2017 30.50 30.50 30.50 30.50 272 +0.00(+0.00%)
Nov 29, 2017 30.00 30.80 30.00 30.50 3,440 +1.80(+6.27%)
Nov 28, 2017 28.70 28.70 28.70 28.70 200 -0.05(-0.17%)
Nov 27, 2017 28.75 28.75 28.75 28.75 400 -0.25(-0.86%)
Nov 22, 2017 29.00 29.00 29.00 137 +0.30(+1.05%)
Nov 21, 2017 28.70 28.70 28.70 28.70 381 -0.50(-1.71%)
Nov 20, 2017 28.10 29.20 28.00 29.20 2,172 +0.20(+0.69%)
Nov 06, 2017 29.00 29.00 29.00 0 +0.00(+0.00%)
Nov 02, 2017 29.00 29.00 29.00 0 +0.70(+2.47%)
Nov 01, 2017 28.30 28.30 28.30 28.30 335 +0.30(+1.07%)
Oct 30, 2017 28.00 28.00 28.00 0 +0.50(+1.82%)
Oct 27, 2017 27.50 27.50 27.50 27.50 100 -0.40(-1.43%)
Oct 26, 2017 27.75 27.90 27.75 27.90 259 +0.30(+1.09%)
Oct 25, 2017 27.60 27.60 27.60 27.60 100 +0.00(+0.00%)
Oct 24, 2017 27.45 27.60 27.45 27.60 501 +0.20(+0.73%)
Oct 23, 2017 27.40 27.40 27.40 27.40 112 +0.20(+0.74%)
Oct 20, 2017 27.10 27.20 27.10 27.20 2,000 -0.05(-0.18%)
Oct 19, 2017 27.25 27.25 27.25 27.25 100 +0.00(+0.00%)
Oct 18, 2017 27.10 27.25 26.73 27.25 4,693 +0.15(+0.55%)
Oct 17, 2017 27.16 27.16 27.10 27.10 320 -0.25(-0.91%)
Oct 16, 2017 27.40 27.45 27.35 27.35 9,379 +0.20(+0.73%)
Oct 05, 2017 27.15 27.15 27.15 0 -0.40(-1.44%)
Oct 02, 2017 27.55 27.55 27.55 0 +0.00(+0.00%)
Sep 28, 2017 27.55 27.55 27.55 0 +0.00(+0.00%)
Sep 22, 2017 27.55 27.55 27.55 0 +0.00(+0.00%)
Sep 19, 2017 27.55 27.55 27.55 0 +0.00(+0.00%)
Sep 13, 2017 27.55 27.55 27.55 0 +0.05(+0.18%)
Sep 11, 2017 27.50 27.50 27.50 0 -0.05(-0.18%)
Sep 06, 2017 27.55 27.55 27.55 0 +0.43(+1.59%)
Sep 01, 2017 27.12 27.12 27.12 40 +0.02(+0.07%)
Aug 31, 2017 27.30 27.30 27.10 27.10 500 -0.40(-1.45%)
Aug 30, 2017 27.50 27.50 27.50 27.50 100 -0.05(-0.18%)
Aug 29, 2017 27.55 27.55 27.55 27.55 201 +0.00(+0.00%)
Aug 22, 2017 27.55 27.55 27.55 0 -0.45(-1.61%)
Aug 17, 2017 28.00 28.00 28.00 0 -0.25(-0.88%)
Aug 16, 2017 28.00 28.25 28.00 28.25 700 +0.26(+0.93%)
Aug 14, 2017 27.99 27.99 27.99 0 +0.44(+1.60%)
Aug 11, 2017 27.55 27.55 27.55 27.55 700 -0.44(-1.58%)
Aug 10, 2017 27.99 27.99 27.99 27.99 100 +0.49(+1.78%)
Aug 09, 2017 27.67 27.67 27.50 27.50 1,967 -0.75(-2.65%)
Aug 08, 2017 28.26 28.26 28.25 28.25 3,850 -0.75(-2.59%)
Aug 04, 2017 29.00 29.00 29.00 0 +0.75(+2.65%)
Aug 03, 2017 28.25 28.25 28.25 28.25 1,766 -0.15(-0.53%)
Jul 31, 2017 28.40 28.40 28.40 13 -0.25(-0.87%)
Jul 24, 2017 28.65 28.65 28.65 0 +0.65(+2.32%)
Jul 20, 2017 28.00 28.00 28.00 0 +0.00(+0.00%)
Jul 14, 2017 28.00 28.00 28.00 4 +0.00(+0.00%)
Jul 13, 2017 28.00 28.00 28.00 28.00 850 +0.00(+0.00%)
Jul 12, 2017 28.00 28.00 28.00 28.00 500 +0.00(+0.00%)
Jul 11, 2017 28.00 28.00 28.00 28.00 145 +0.55(+2.00%)
Jul 10, 2017 27.45 27.45 27.45 27.45 225 -0.50(-1.79%)
Jul 03, 2017 27.95 27.95 27.95 27.95 0 +0.00(+0.00%)
Jun 28, 2017 27.95 27.95 27.95 55 -0.05(-0.18%)
Jun 23, 2017 28.00 28.00 28.00 0 -0.50(-1.75%)
Jun 19, 2017 28.50 28.50 28.50 0 -0.10(-0.35%)
Jun 13, 2017 28.60 28.60 28.60 0 +0.40(+1.42%)
Jun 07, 2017 28.20 28.20 28.20 0 +0.00(+0.00%)
Jun 06, 2017 28.20 28.20 28.20 28.20 808 +0.00(+0.00%)
Jun 02, 2017 28.20 28.20 28.20 25 +0.00(+0.00%)
May 26, 2017 28.20 28.20 28.20 0 +0.00(+0.00%)
May 25, 2017 28.20 28.20 28.20 28.20 100 +0.00(+0.00%)
May 24, 2017 28.20 28.20 28.20 28.20 100 -0.40(-1.40%)
May 23, 2017 28.40 28.60 28.20 28.60 2,200 +0.20(+0.70%)
May 22, 2017 28.40 28.40 28.40 28.40 100 +0.00(+0.00%)
May 15, 2017 28.40 28.40 28.40 0 +0.00(+0.00%)
May 08, 2017 28.40 28.40 28.40 0 +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.