Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2022 | 23.75 | 28 | +0.05(+0.21%) | |||
| Apr 27, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 100 | +0.04(+0.17%) |
| Apr 26, 2022 | 23.66 | 23.66 | 23.66 | 23.66 | 250 | -0.09(-0.38%) |
| Apr 25, 2022 | 23.55 | 23.75 | 23.47 | 23.75 | 657 | +0.20(+0.85%) |
| Apr 21, 2022 | 23.55 | 0 | -0.06(-0.25%) | |||
| Apr 14, 2022 | 23.61 | 20 | +0.11(+0.47%) | |||
| Apr 13, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 275 | +0.03(+0.13%) |
| Apr 12, 2022 | 23.80 | 23.80 | 23.47 | 23.47 | 710 | -0.23(-0.97%) |
| Apr 08, 2022 | 23.70 | 0 | -0.10(-0.42%) | |||
| Apr 04, 2022 | 23.80 | 0 | -0.00(-0.00%) | |||
| Mar 30, 2022 | 23.80 | 0 | -0.15(-0.63%) | |||
| Mar 25, 2022 | 23.95 | 0 | +0.00(+0.00%) | |||
| Mar 24, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | +0.00(+0.00%) |
| Mar 23, 2022 | 23.46 | 23.95 | 23.20 | 23.95 | 900 | +0.20(+0.84%) |
| Mar 22, 2022 | 24.00 | 24.00 | 23.50 | 23.75 | 47,300 | +0.25(+1.06%) |
| Mar 21, 2022 | 24.00 | 24.00 | 23.50 | 23.50 | 3,652 | -0.50(-2.08%) |
| Mar 18, 2022 | 24.11 | 24.11 | 23.50 | 24.00 | 2,759 | -1.00(-4.00%) |
| Mar 16, 2022 | 25.00 | 0 | +0.55(+2.25%) | |||
| Mar 08, 2022 | 24.45 | 0 | +0.00(+0.00%) | |||
| Mar 04, 2022 | 24.45 | 0 | -0.80(-3.17%) | |||
| Mar 02, 2022 | 25.25 | 16 | +0.31(+1.24%) | |||
| Feb 28, 2022 | 24.94 | 0 | +0.00(+0.00%) | |||
| Feb 25, 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 100 | +0.74(+3.06%) |
| Feb 18, 2022 | 24.20 | 0 | -0.03(-0.12%) | |||
| Feb 17, 2022 | 24.23 | 24.23 | 24.23 | 24.23 | 206 | -0.77(-3.08%) |
| Feb 10, 2022 | 25.00 | 84 | +0.00(+0.00%) | |||
| Feb 09, 2022 | 24.50 | 25.00 | 24.50 | 25.00 | 13,778 | +0.60(+2.46%) |
| Feb 08, 2022 | 23.93 | 24.40 | 23.93 | 24.40 | 2,528 | +0.45(+1.88%) |
| Feb 07, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 306 | +0.10(+0.42%) |
| Feb 03, 2022 | 23.85 | 0 | +0.10(+0.42%) | |||
| Feb 02, 2022 | 24.25 | 24.25 | 23.75 | 23.75 | 2,610 | +0.15(+0.64%) |
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.
