Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 29.00 | 0 | +0.00(+0.00%) | |||
| May 29, 2024 | 29.02 | 29.02 | 29.00 | 29.00 | 200 | +1.88(+6.93%) |
| May 28, 2024 | 29.00 | 29.00 | 27.12 | 27.12 | 500 | -0.92(-3.28%) |
| May 24, 2024 | 28.04 | 28.04 | 28.00 | 28.04 | 686 | -0.16(-0.57%) |
| May 23, 2024 | 28.00 | 28.20 | 28.00 | 28.20 | 2,103 | +0.22(+0.79%) |
| May 22, 2024 | 27.98 | 27.98 | 27.81 | 27.98 | 420 | +0.33(+1.19%) |
| May 21, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 224 | +0.05(+0.18%) |
| May 20, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 100 | -0.34(-1.22%) |
| May 16, 2024 | 27.94 | 0 | +0.64(+2.34%) | |||
| May 15, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 400 | +0.05(+0.18%) |
| May 13, 2024 | 27.25 | 54 | -0.25(-0.91%) | |||
| May 09, 2024 | 27.50 | 2 | +0.30(+1.10%) | |||
| May 08, 2024 | 27.20 | 27.20 | 26.98 | 27.20 | 854 | +0.00(+0.00%) |
| May 06, 2024 | 27.20 | 0 | +0.00(+0.00%) | |||
| May 03, 2024 | 27.10 | 27.20 | 26.50 | 27.20 | 769 | -0.75(-2.68%) |
| Apr 30, 2024 | 27.95 | 0 | -0.03(-0.11%) | |||
| Apr 29, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 215 | +0.00(+0.00%) |
| Apr 16, 2024 | 27.98 | 2 | +0.83(+3.06%) | |||
| Apr 15, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 108 | -0.85(-3.04%) |
| Apr 09, 2024 | 28.00 | 2 | +0.43(+1.56%) | |||
| Apr 08, 2024 | 28.00 | 28.00 | 27.10 | 27.57 | 700 | -0.38(-1.36%) |
| Apr 04, 2024 | 27.95 | 20 | +0.45(+1.64%) | |||
| Apr 01, 2024 | 27.50 | 0 | -0.96(-3.37%) | |||
| Mar 28, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 101 | +0.21(+0.74%) |
| Mar 26, 2024 | 28.25 | 0 | -0.50(-1.74%) | |||
| Mar 21, 2024 | 28.75 | 0 | +0.00(+0.00%) | |||
| Mar 19, 2024 | 28.75 | 1 | +1.00(+3.60%) | |||
| Mar 14, 2024 | 27.75 | 2 | -1.00(-3.48%) | |||
| Mar 13, 2024 | 27.67 | 28.75 | 27.67 | 28.75 | 400 | +0.00(+0.00%) |
| Mar 12, 2024 | 28.75 | 28.75 | 28.70 | 28.75 | 312 | +0.01(+0.03%) |
| Mar 07, 2024 | 28.74 | 1 | -0.24(-0.83%) | |||
| Mar 05, 2024 | 28.98 | 89 | -0.02(-0.07%) | |||
| Mar 01, 2024 | 29.00 | 38 | -0.33(-1.13%) | |||
| Feb 28, 2024 | 29.33 | 0 | -0.12(-0.42%) | |||
| Feb 27, 2024 | 28.75 | 29.50 | 28.75 | 29.45 | 1,660 | -0.55(-1.82%) |
| Feb 26, 2024 | 29.76 | 30.00 | 29.76 | 30.00 | 700 | +0.00(+0.00%) |
| Feb 23, 2024 | 28.25 | 30.00 | 28.25 | 30.00 | 433 | +1.75(+6.19%) |
| Feb 22, 2024 | 28.25 | 28.25 | 26.75 | 28.25 | 550 | +0.25(+0.89%) |
| Feb 16, 2024 | 28.00 | 40 | +0.00(+0.00%) | |||
| Feb 15, 2024 | 27.77 | 28.00 | 27.77 | 28.00 | 1,951 | +0.20(+0.72%) |
| Feb 14, 2024 | 27.46 | 27.80 | 27.46 | 27.80 | 700 | -0.05(-0.18%) |
| Feb 13, 2024 | 28.00 | 28.00 | 26.77 | 27.85 | 653 | -0.15(-0.54%) |
| Feb 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.50(+1.82%) |
| Feb 09, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | -0.55(-1.96%) |
| Feb 06, 2024 | 28.05 | 0 | +0.04(+0.14%) | |||
| Feb 01, 2024 | 28.01 | 1 | +0.14(+0.52%) | |||
| Jan 31, 2024 | 28.04 | 28.04 | 27.75 | 27.87 | 570 | -0.13(-0.48%) |
| Jan 30, 2024 | 27.25 | 28.03 | 27.25 | 28.00 | 1,176 | +0.10(+0.36%) |
| Jan 29, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 141 | +0.00(+0.00%) |
| Jan 25, 2024 | 27.90 | 1 | -0.10(-0.36%) | |||
| Jan 24, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 101 | +0.10(+0.36%) |
| Jan 22, 2024 | 27.90 | 0 | -0.10(-0.36%) | |||
| Jan 19, 2024 | 27.97 | 28.00 | 27.97 | 28.00 | 251 | +0.50(+1.82%) |
| Jan 17, 2024 | 27.50 | 103 | +0.19(+0.69%) | |||
| Jan 16, 2024 | 27.25 | 27.31 | 27.25 | 27.31 | 350 | +0.06(+0.23%) |
| Jan 11, 2024 | 27.25 | 48 | -0.25(-0.91%) | |||
| Jan 10, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 400 | +0.00(+0.00%) |
| Jan 09, 2024 | 27.50 | 27.99 | 27.50 | 27.50 | 550 | -0.40(-1.43%) |
| Jan 08, 2024 | 26.50 | 27.90 | 26.50 | 27.90 | 352 | +1.40(+5.28%) |
| Jan 05, 2024 | 24.75 | 28.50 | 24.58 | 26.50 | 3,050 | +1.55(+6.21%) |
| Jan 04, 2024 | 24.50 | 24.95 | 24.50 | 24.95 | 600 | +0.00(+0.00%) |
| Jan 03, 2024 | 24.50 | 24.95 | 24.50 | 24.95 | 606 | -0.05(-0.20%) |
| Jan 02, 2024 | 24.00 | 25.00 | 23.58 | 25.00 | 1,650 | +0.99(+4.12%) |
| 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.
