Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2020 | 19.55 | 19.55 | 19.55 | 0 | +0.09(+0.46%) | |
| May 21, 2020 | 19.46 | 19.46 | 19.46 | 1 | +0.00(+0.00%) | |
| May 20, 2020 | 19.46 | 19.46 | 19.46 | 19.46 | 1,001 | -0.03(-0.15%) |
| May 19, 2020 | 19.49 | 19.49 | 19.49 | 19.49 | 100 | +1.48(+8.22%) |
| May 15, 2020 | 18.01 | 18.01 | 18.01 | 0 | -1.26(-6.54%) | |
| May 13, 2020 | 19.27 | 19.27 | 19.27 | 0 | -0.98(-4.84%) | |
| May 12, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 500 | -0.10(-0.49%) |
| May 05, 2020 | 20.35 | 20.35 | 20.35 | 0 | +0.10(+0.49%) | |
| May 04, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 384 | -0.10(-0.49%) |
| Apr 30, 2020 | 20.35 | 20.35 | 20.35 | 0 | +0.05(+0.25%) | |
| Apr 29, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | +0.55(+2.78%) |
| Apr 23, 2020 | 19.75 | 19.75 | 19.75 | 0 | -1.25(-5.95%) | |
| Apr 16, 2020 | 21.00 | 21.00 | 21.00 | 0 | -3.40(-13.93%) | |
| Apr 15, 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 101 | +1.40(+6.09%) |
| Apr 08, 2020 | 23.00 | 23.00 | 23.00 | 0 | +0.74(+3.32%) | |
| Apr 02, 2020 | 22.26 | 22.26 | 22.26 | 0 | -0.74(-3.22%) | |
| Mar 30, 2020 | 23.00 | 23.00 | 23.00 | 0 | +1.00(+4.55%) | |
| Mar 27, 2020 | 22.00 | 22.00 | 21.80 | 22.00 | 800 | +1.00(+4.76%) |
| Mar 26, 2020 | 21.96 | 21.96 | 21.00 | 21.00 | 200 | +1.00(+5.00%) |
| Mar 25, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 291 | -2.00(-9.09%) |
| Mar 24, 2020 | 25.00 | 25.00 | 19.25 | 22.00 | 2,712 | -2.00(-8.33%) |
| Mar 23, 2020 | 25.00 | 25.00 | 24.00 | 24.00 | 400 | -2.00(-7.69%) |
| Mar 17, 2020 | 26.00 | 26.00 | 26.00 | 0 | +0.86(+3.42%) | |
| Mar 16, 2020 | 25.14 | 25.14 | 25.14 | 25.14 | 210 | -1.46(-5.49%) |
| Mar 13, 2020 | 26.60 | 26.60 | 26.60 | 5 | +0.00(+0.00%) | |
| Mar 12, 2020 | 26.60 | 26.60 | 26.60 | 26.60 | 300 | -0.50(-1.85%) |
| Mar 10, 2020 | 27.10 | 27.10 | 27.10 | 0 | +0.00(+0.00%) | |
| Mar 09, 2020 | 30.20 | 30.20 | 27.01 | 27.10 | 2,947 | -3.40(-11.15%) |
| Mar 06, 2020 | 30.50 | 30.50 | 30.50 | 52 | +0.00(+0.00%) | |
| Mar 05, 2020 | 30.60 | 30.60 | 30.50 | 30.50 | 300 | -0.50(-1.61%) |
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.
