Canada markets closed

Pinnacle Bankshares Corporation (PPBN)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
27.650.00 (0.00%)
At close: 01:04PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202427.6327.6327.6327.6327.63-
Jul 11, 202427.6327.6327.6327.6327.63100
Jul 10, 202427.6527.6527.6527.6527.65-
Jul 09, 202427.6527.6527.6527.6527.65-
Jul 08, 202427.2027.6527.2027.6527.65200
Jul 05, 202427.5027.5027.5027.5027.50-
Jul 03, 202427.5027.5027.5027.5027.50-
Jul 02, 202427.5027.5027.5027.5027.50-
Jul 01, 202427.5027.5027.5027.5027.50-
Jun 28, 202427.5027.5027.5027.5027.50-
Jun 27, 202426.5027.5026.5027.5027.50600
Jun 26, 202427.5027.5027.5027.5027.50-
Jun 25, 202427.5027.5027.5027.5027.50-
Jun 24, 202427.5027.5027.5027.5027.50-
Jun 21, 202426.4327.5026.4327.5027.50300
Jun 20, 202427.7527.7527.7527.7527.75-
Jun 18, 202427.7527.7527.7527.7527.75-
Jun 17, 202427.7527.7527.7527.7527.75-
Jun 14, 202427.7527.7527.7527.7527.75-
Jun 13, 202427.7527.7527.7527.7527.75-
Jun 12, 202427.7628.0027.7527.7527.753,200
Jun 11, 202428.5028.5028.5028.5028.50-
Jun 10, 202427.2528.5027.2528.5028.50500
Jun 07, 202427.2527.2527.2527.2527.25-
Jun 06, 202427.2527.2527.2527.2527.25-
Jun 05, 202427.4528.7426.5027.2527.254,700
Jun 04, 202429.0029.0029.0029.0029.00-
Jun 03, 202429.0029.0029.0029.0029.00200
May 31, 202429.0029.0029.0029.0029.00-
May 30, 202429.0029.0029.0029.0029.00300
May 29, 202429.0229.0229.0029.0029.00200
May 28, 202429.0029.0027.1227.1227.12500
May 24, 202428.0428.0428.0028.0428.04700
May 23, 202428.0028.2028.0028.2028.202,100
May 23, 20240.25 Dividend
May 22, 202427.9827.9827.8127.9827.73400
May 21, 202427.6527.6527.6527.6527.40200
May 20, 202427.6027.6027.6027.6027.35100
May 17, 202427.9427.9427.9427.9427.69-
May 16, 202427.9427.9427.9427.9427.69100
May 15, 202427.3027.3027.3027.3027.06400
May 14, 202427.2527.2527.2527.2527.01-
May 13, 202426.7727.2526.7727.2527.01600
May 10, 202427.5027.5027.5027.5027.25-
May 09, 202427.2527.5027.2527.5027.25300
May 08, 202427.2027.2026.9927.2026.96900
May 07, 202427.2027.2027.2027.2026.96-
May 06, 202427.0027.2027.0027.2026.96200
May 03, 202427.1027.2026.5027.2026.96800
May 02, 202427.9527.9527.9527.9527.70-
May 01, 202427.9527.9527.9527.9527.70-
Apr 30, 202427.1027.9527.1027.9527.70300
Apr 29, 202427.9827.9827.9827.9827.73200
Apr 26, 202427.9827.9827.9827.9827.73-
Apr 25, 202427.9827.9827.9827.9827.73-
Apr 24, 202427.9827.9827.9827.9827.73-
Apr 23, 202427.9827.9827.9827.9827.73-
Apr 22, 202427.9827.9827.9827.9827.73-
Apr 19, 202427.9827.9827.9827.9827.73-
Apr 18, 202427.9827.9827.9827.9827.73-
Apr 17, 202427.9827.9827.9827.9827.73-
Apr 16, 202427.9827.9827.9827.9827.73100
Apr 15, 202427.1527.1527.1527.1526.91100
Apr 12, 202428.0028.0028.0028.0027.75-
Apr 11, 202428.0028.0028.0028.0027.75100
Apr 10, 202428.0028.0028.0028.0027.75-
Apr 09, 202428.0028.0028.0028.0027.75100
Apr 08, 202428.0028.0027.1027.5727.32700
Apr 05, 202427.9527.9527.9527.9527.70-
Apr 04, 202427.0028.0027.0027.9527.70900
Apr 03, 202427.5027.5027.5027.5027.25-
Apr 02, 202427.5027.5027.5027.5027.25-
Apr 01, 202427.5027.5027.5027.5027.25400
Mar 28, 202428.4628.4628.4628.4628.21100
Mar 27, 202428.2528.2528.2528.2528.00-
Mar 26, 202428.0028.7428.0028.2528.001,100
Mar 25, 202428.7528.7528.7528.7528.49-
Mar 22, 202428.7528.7528.7528.7528.49-
Mar 21, 202426.8828.7526.2528.7528.491,100
Mar 20, 202428.7528.7528.7528.7528.49-
Mar 19, 202428.7528.7528.7528.7528.49100
Mar 18, 202427.7527.7527.7527.7527.50-
Mar 15, 202427.7527.7527.7527.7527.50-
Mar 14, 202427.7527.7527.7527.7527.50500
Mar 13, 202427.6728.7527.6728.7528.49400
Mar 12, 202428.7428.7528.7428.7528.49200
Mar 11, 202428.7428.7428.7428.7428.48-
Mar 08, 202428.7428.7428.7428.7428.48-
Mar 07, 202428.0028.7427.0028.7428.481,000
Mar 06, 202428.9828.9828.9828.9828.72-
Mar 05, 202427.0028.9827.0028.9828.72700
Mar 04, 202429.0029.0029.0029.0028.74100
Mar 01, 202430.2430.2427.5029.0028.741,100
Feb 29, 202429.3329.3329.3329.3329.07-
Feb 28, 202429.7429.7428.7729.3329.07400
Feb 27, 202428.7529.5028.7529.4529.191,700
Feb 26, 202429.7630.0029.7630.0029.73700
Feb 23, 202428.2530.0028.2530.0029.73400
Feb 22, 202428.2528.2526.7528.2528.00600
Feb 22, 20240.25 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...