Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 01, 2024 | 30.48 | 0 | -0.27(-0.88%) | |||
| Jul 31, 2024 | 29.05 | 31.00 | 28.05 | 30.75 | 8,080 | +0.63(+2.10%) |
| Jul 26, 2024 | 30.12 | 0 | +1.12(+3.85%) | |||
| Jul 24, 2024 | 29.00 | 50 | +0.90(+3.20%) | |||
| Jul 22, 2024 | 28.10 | 0 | -0.64(-2.23%) | |||
| Jul 19, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 100 | +0.74(+2.64%) |
| Jul 18, 2024 | 27.94 | 29.00 | 27.00 | 28.00 | 3,297 | +0.35(+1.27%) |
| Jul 16, 2024 | 27.65 | 0 | +0.10(+0.37%) | |||
| Jul 15, 2024 | 27.20 | 27.55 | 26.81 | 27.55 | 350 | -0.08(-0.29%) |
| Jul 11, 2024 | 27.63 | 0 | -0.02(-0.07%) |
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.