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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2022 | 20.14 | 0 | -0.06(-0.29%) | |||
| Sep 27, 2022 | 20.20 | 0 | +0.20(+1.00%) | |||
| Sep 23, 2022 | 20.00 | 0 | -0.89(-4.26%) | |||
| Sep 21, 2022 | 20.89 | 0 | +0.86(+4.29%) | |||
| Sep 20, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 100 | -0.37(-1.81%) |
| Sep 19, 2022 | 20.40 | 20.40 | 20.10 | 20.40 | 600 | +0.00(+0.00%) |
| Sep 14, 2022 | 20.40 | 0 | +0.10(+0.49%) | |||
| Sep 13, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 156 | -0.10(-0.49%) |
| Sep 12, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | +0.40(+2.00%) |
| Sep 09, 2022 | 20.60 | 20.60 | 20.00 | 20.00 | 1,860 | -0.39(-1.91%) |
| Sep 08, 2022 | 20.39 | 20.59 | 20.39 | 20.39 | 200 | +0.05(+0.22%) |
| Sep 07, 2022 | 20.32 | 20.57 | 20.32 | 20.34 | 674 | +0.04(+0.22%) |
| Sep 02, 2022 | 20.30 | 0 | +0.10(+0.50%) | |||
| 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%) |
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.
