Canada markets open in 7 hours 42 minutes

Pinnacle Bankshares Corporation (PPBN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
19.78-0.42 (-2.08%)
At close: 03:19PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202220.3520.3519.7819.7819.78800
Aug 16, 202220.2020.2020.2020.2020.20-
Aug 15, 202220.0020.2020.0020.2020.20400
Aug 12, 202220.3520.3519.8019.8019.802,200
Aug 11, 202220.0520.0520.0020.0020.00400
Aug 10, 202220.3020.3020.3020.3020.30100
Aug 09, 202220.3020.3020.3020.3020.30-
Aug 08, 202220.3020.3020.3020.3020.30400
Aug 05, 202220.3020.3020.3020.3020.30-
Aug 04, 202220.3020.3020.3020.3020.30-
Aug 03, 202220.3020.3020.3020.3020.30-
Aug 02, 202220.3020.3020.3020.3020.30-
Aug 01, 202220.3020.3020.3020.3020.30100
Jul 29, 202220.1020.3020.1020.3020.30200
Jul 28, 202219.7919.7919.7819.7819.78200
Jul 27, 202220.0020.0020.0020.0020.00100
Jul 26, 202220.0020.3019.8520.3020.30500
Jul 25, 202220.0020.2020.0020.1020.101,200
Jul 22, 202220.2520.7919.4619.8519.855,500
Jul 21, 202220.8120.8120.8120.8120.81-
Jul 20, 202220.8120.8120.8120.8120.81-
Jul 19, 202220.5020.8120.3020.8120.81700
Jul 18, 202221.5021.5021.5021.5021.50100
Jul 15, 202220.9020.9820.9020.9820.98200
Jul 14, 202220.3120.9020.3120.9020.90300
Jul 13, 202221.2221.2220.3020.3020.302,100
Jul 12, 202221.9421.9421.9421.9421.94-
Jul 11, 202221.2321.9421.2321.9421.94600
Jul 08, 202221.9921.9921.9921.9921.99-
Jul 07, 202221.9921.9921.9921.9921.99-
Jul 06, 202221.9921.9921.9921.9921.99-
Jul 05, 202221.9921.9921.9921.9921.99-
Jul 01, 202221.9921.9921.9921.9921.99-
Jun 30, 202221.9921.9921.9921.9921.99-
Jun 29, 202221.9921.9921.9921.9921.99100
Jun 28, 202221.1021.2621.1021.2621.26600
Jun 27, 202221.6122.8921.1022.8922.891,200
Jun 24, 202222.8022.8022.8022.8022.80-
Jun 23, 202222.8022.8022.8022.8022.80-
Jun 22, 202222.8022.8022.8022.8022.80-
Jun 21, 202222.5022.8022.5022.8022.80200
Jun 17, 202222.5022.5022.5022.5022.50-
Jun 16, 202222.5022.5022.5022.5022.50-
Jun 15, 202222.5022.5022.5022.5022.50-
Jun 14, 202222.5022.5022.5022.5022.50-
Jun 13, 202222.5022.5022.5022.5022.50-
Jun 10, 202222.5022.5022.5022.5022.50-
Jun 09, 202222.5022.5022.5022.5022.50-
Jun 08, 202221.7522.5021.7522.5022.50300
Jun 07, 202222.0022.5022.0022.5022.50300
Jun 06, 202222.0022.0022.0022.0022.00100
Jun 03, 202221.6521.6521.6021.6021.60500
Jun 02, 202221.6522.5021.6522.5022.50300
Jun 01, 202221.7022.4021.7022.4022.40400
May 31, 202221.3522.5021.3522.5022.50400
May 27, 202222.8022.8022.8022.8022.80-
May 26, 202222.8022.8022.8022.8022.80-
May 25, 202222.8022.8022.8022.8022.80100
May 24, 202221.6022.6521.6022.5022.502,300
May 23, 202222.8522.8522.8522.8522.85-
May 20, 202222.8522.8522.8522.8522.85-
May 19, 202222.8522.8522.8522.8522.85-
May 19, 20220.14 Dividend
May 18, 202222.8522.8522.8522.8522.71-
May 17, 202222.8522.8522.8522.8522.71-
May 16, 202222.8522.8522.8522.8522.71-
May 13, 202222.8522.8522.8522.8522.71100
May 12, 202222.5022.5022.0022.0021.87700
May 11, 202222.5522.5522.5522.5522.41-
May 10, 202222.5522.5522.5522.5522.41200
May 09, 202222.8622.8622.8622.8622.72-
May 06, 202222.8622.8622.8622.8622.72-
May 05, 202223.4723.4722.8622.8622.72500
May 04, 202223.7523.7523.7523.7523.60-
May 03, 202223.7523.7523.7523.7523.60-
May 02, 202223.7523.7523.7523.7523.60-
Apr 29, 202223.7523.7523.7523.7523.60-
Apr 28, 202223.7523.7523.7523.7523.60200
Apr 27, 202223.7023.7023.7023.7023.55100
Apr 26, 202223.6623.6623.6623.6623.52300
Apr 25, 202223.5523.7523.4723.7523.60700
Apr 22, 202223.5523.5523.5523.5523.41-
Apr 21, 202223.7523.7523.5523.5523.41400
Apr 20, 202223.6123.6123.6123.6123.47-
Apr 19, 202223.6123.6123.6123.6123.47-
Apr 18, 202223.6123.6123.6123.6123.47-
Apr 14, 202223.4723.6123.4723.6123.47200
Apr 13, 202223.5023.5023.5023.5023.36300
Apr 12, 202223.8023.8023.4723.4723.33700
Apr 11, 202223.7023.7023.7023.7023.55-
Apr 08, 202223.7923.7923.7023.7023.555,400
Apr 07, 202223.8023.8023.8023.8023.65-
Apr 06, 202223.8023.8023.8023.8023.65-
Apr 05, 202223.8023.8023.8023.8023.65-
Apr 04, 202223.3523.8023.3023.8023.652,300
Apr 01, 202223.8023.8023.8023.8023.65-
Mar 31, 202223.8023.8023.8023.8023.65-
Mar 30, 202223.4923.8023.3523.8023.651,500
Mar 29, 202223.9523.9523.9523.9523.80-
Mar 28, 202223.9523.9523.9523.9523.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...