Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2022 | 20.20 | 20 | +0.00(+0.00%) | |||
| Aug 24, 2022 | 20.20 | 0 | +0.20(+1.00%) | |||
| Aug 22, 2022 | 20.00 | 0 | -0.20(-0.99%) | |||
| Aug 18, 2022 | 20.20 | 0 | +0.42(+2.12%) | |||
| Aug 17, 2022 | 20.35 | 20.35 | 19.78 | 19.78 | 837 | -0.42(-2.08%) |
| Aug 15, 2022 | 20.20 | 0 | +0.40(+2.02%) | |||
| Aug 12, 2022 | 20.35 | 20.35 | 19.80 | 19.80 | 2,248 | -0.20(-1.00%) |
| Aug 11, 2022 | 20.05 | 20.05 | 20.00 | 20.00 | 400 | -0.30(-1.48%) |
| Aug 08, 2022 | 20.30 | 25 | +0.00(+0.00%) | |||
| Aug 01, 2022 | 20.30 | 0 | +0.00(+0.00%) | |||
| Jul 29, 2022 | 20.10 | 20.30 | 20.10 | 20.30 | 200 | +0.52(+2.63%) |
| Jul 28, 2022 | 19.78 | 19.79 | 19.78 | 19.78 | 200 | -0.22(-1.10%) |
| Jul 27, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 104 | -0.30(-1.48%) |
| Jul 26, 2022 | 20.00 | 20.30 | 19.85 | 20.30 | 520 | +0.20(+1.00%) |
| Jul 25, 2022 | 20.00 | 20.20 | 20.00 | 20.10 | 1,200 | +0.25(+1.26%) |
| Jul 22, 2022 | 20.25 | 20.79 | 19.46 | 19.85 | 5,518 | -0.96(-4.61%) |
| Jul 19, 2022 | 20.81 | 0 | -0.69(-3.21%) | |||
| Jul 18, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | +0.52(+2.48%) |
| Jul 15, 2022 | 20.90 | 20.98 | 20.90 | 20.98 | 200 | +0.08(+0.38%) |
| Jul 14, 2022 | 20.31 | 20.90 | 20.31 | 20.90 | 300 | +0.60(+2.96%) |
| Jul 13, 2022 | 21.22 | 21.22 | 20.30 | 20.30 | 2,100 | -1.64(-7.47%) |
| Jul 11, 2022 | 21.94 | 64 | -0.05(-0.23%) | |||
| Jun 29, 2022 | 21.99 | 0 | +0.73(+3.43%) | |||
| Jun 28, 2022 | 21.10 | 21.26 | 21.10 | 21.26 | 582 | -1.63(-7.12%) |
| Jun 27, 2022 | 21.61 | 22.89 | 21.10 | 22.89 | 1,200 | +0.09(+0.39%) |
| Jun 21, 2022 | 22.80 | 0 | +0.30(+1.33%) | |||
| Jun 08, 2022 | 22.50 | 0 | +0.00(+0.00%) | |||
| Jun 07, 2022 | 22.00 | 22.50 | 22.00 | 22.50 | 300 | +0.50(+2.27%) |
| Jun 06, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.40(+1.85%) |
| Jun 03, 2022 | 21.65 | 21.65 | 21.60 | 21.60 | 502 | -0.90(-4.00%) |
| Jun 02, 2022 | 21.65 | 22.50 | 21.65 | 22.50 | 291 | +0.10(+0.45%) |
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.
