Pinnacle Bankshares (OP: PPBN )
29.72
+0.22
(+0.75%)
Streaming Delayed Price
Updated: 10:37 AM EDT, Oct 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 100 | +0.22(+0.75%) |
| Oct 17, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | +0.08(+0.27%) |
| Oct 11, 2024 | 29.42 | 0 | -0.30(-1.01%) | |||
| Oct 10, 2024 | 28.77 | 29.72 | 28.77 | 29.72 | 1,700 | +0.22(+0.75%) |
| Oct 08, 2024 | 29.50 | 0 | +0.50(+1.72%) | |||
| Oct 07, 2024 | 29.29 | 29.29 | 29.00 | 29.00 | 1,400 | -0.73(-2.46%) |
| Sep 23, 2024 | 29.73 | 67 | +0.00(+0.00%) | |||
| Sep 18, 2024 | 29.73 | 0 | +0.24(+0.81%) | |||
| Sep 17, 2024 | 29.50 | 29.50 | 29.01 | 29.49 | 1,500 | +0.00(+0.00%) |
| Sep 16, 2024 | 28.78 | 29.72 | 28.69 | 29.49 | 3,874 | -0.24(-0.81%) |
| Sep 13, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 456 | -0.03(-0.10%) |
| Sep 11, 2024 | 29.76 | 0 | +0.28(+0.95%) | |||
| Sep 05, 2024 | 29.48 | 0 | +0.27(+0.92%) | |||
| Sep 04, 2024 | 29.20 | 29.63 | 29.10 | 29.21 | 1,000 | -0.29(-0.98%) |
| Sep 03, 2024 | 29.51 | 29.74 | 29.12 | 29.50 | 3,000 | -0.35(-1.17%) |
| Aug 30, 2024 | 29.75 | 29.85 | 29.25 | 29.85 | 1,890 | +0.00(+0.00%) |
| Aug 29, 2024 | 29.75 | 29.99 | 29.75 | 29.85 | 300 | +0.30(+1.02%) |
| Aug 28, 2024 | 30.00 | 30.00 | 29.03 | 29.55 | 3,265 | +0.03(+0.10%) |
| Aug 27, 2024 | 29.53 | 30.00 | 29.25 | 29.52 | 8,009 | -0.38(-1.27%) |
| Aug 26, 2024 | 29.22 | 29.90 | 28.62 | 29.90 | 4,508 | +0.41(+1.39%) |
| Aug 15, 2024 | 29.49 | 26 | -0.26(-0.87%) | |||
| Aug 13, 2024 | 29.75 | 0 | -0.21(-0.70%) | |||
| Aug 08, 2024 | 29.96 | 0 | -0.03(-0.10%) | |||
| Aug 07, 2024 | 28.43 | 29.99 | 28.43 | 29.99 | 874 | -0.25(-0.83%) |
| Aug 06, 2024 | 30.24 | 30.24 | 29.78 | 30.24 | 350 | +0.24(+0.80%) |
| Aug 05, 2024 | 31.72 | 31.72 | 28.37 | 30.00 | 1,017 | -0.48(-1.57%) |
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.
