Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2021 | 24.29 | 24.29 | 24.29 | 0 | -0.21(-0.86%) | |
| Jul 29, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 208 | -0.15(-0.61%) |
| Jul 26, 2021 | 24.65 | 24.65 | 24.65 | 89 | -0.13(-0.52%) | |
| Jul 22, 2021 | 24.78 | 24.78 | 24.78 | 0 | -0.02(-0.08%) | |
| Jul 15, 2021 | 24.80 | 24.80 | 24.80 | 0 | +0.25(+1.02%) | |
| Jul 14, 2021 | 24.55 | 24.55 | 24.55 | 24.55 | 359 | -0.10(-0.41%) |
| Jul 12, 2021 | 24.65 | 24.65 | 24.65 | 79 | -0.44(-1.75%) | |
| Jul 09, 2021 | 25.09 | 25.09 | 25.09 | 25.09 | 400 | +0.01(+0.04%) |
| Jul 08, 2021 | 24.70 | 25.08 | 24.70 | 25.08 | 447 | +0.00(+0.00%) |
| Jul 07, 2021 | 25.08 | 25.08 | 25.08 | 25.08 | 100 | +0.08(+0.32%) |
| Jul 06, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | +0.30(+1.21%) |
| Jul 02, 2021 | 24.70 | 24.70 | 24.70 | 24.70 | 1,154 | -0.20(-0.80%) |
| Jun 30, 2021 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) | |
| Jun 25, 2021 | 24.90 | 24.90 | 24.90 | 0 | -0.34(-1.35%) | |
| Jun 23, 2021 | 25.24 | 25.24 | 25.24 | 0 | +0.32(+1.28%) | |
| Jun 22, 2021 | 24.92 | 25.09 | 24.92 | 24.92 | 14,140 | -0.03(-0.12%) |
| Jun 21, 2021 | 25.30 | 25.30 | 24.95 | 24.95 | 917 | -0.37(-1.46%) |
| Jun 18, 2021 | 25.40 | 25.40 | 25.32 | 25.32 | 400 | -0.08(-0.32%) |
| Jun 14, 2021 | 25.40 | 25.40 | 25.40 | 3 | -0.08(-0.33%) | |
| Jun 10, 2021 | 25.48 | 25.48 | 25.48 | 10 | -0.16(-0.64%) | |
| Jun 04, 2021 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) | |
| Jun 03, 2021 | 25.65 | 25.65 | 25.65 | 25.65 | 501 | +0.20(+0.79%) |
| Jun 02, 2021 | 25.25 | 25.45 | 25.25 | 25.45 | 352 | -0.20(-0.78%) |
| Jun 01, 2021 | 25.70 | 25.70 | 25.25 | 25.65 | 1,295 | -0.10(-0.39%) |
| May 26, 2021 | 25.75 | 25.75 | 25.75 | 0 | -0.05(-0.19%) | |
| May 25, 2021 | 25.75 | 25.80 | 25.75 | 25.80 | 300 | +0.05(+0.19%) |
| May 20, 2021 | 25.75 | 25.75 | 25.75 | 0 | -0.23(-0.89%) | |
| May 19, 2021 | 25.75 | 25.98 | 25.75 | 25.98 | 500 | -0.06(-0.23%) |
| May 14, 2021 | 26.04 | 26.04 | 26.04 | 0 | +0.29(+1.13%) | |
| May 13, 2021 | 25.75 | 25.75 | 25.75 | 25.75 | 421 | -0.25(-0.96%) |
| May 11, 2021 | 26.00 | 26.00 | 26.00 | 1 | -0.65(-2.44%) | |
| May 06, 2021 | 26.65 | 26.65 | 26.65 | 0 | -0.09(-0.34%) |
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.
