Canada Markets closed

Pinnacle Bankshares Corporation (PPBN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.00+1.88 (+9.83%)
At close: 03:43PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202319.4521.5019.4521.0021.0016,400
Feb 06, 202320.6520.7518.7719.1219.1214,200
Feb 03, 202320.5020.5020.5020.5020.50-
Feb 02, 202320.4020.5020.4020.5020.50500
Feb 01, 202320.1920.3020.1920.3020.30700
Jan 31, 202319.0119.9519.0019.9519.957,900
Jan 30, 202320.5020.5020.5020.5020.50700
Jan 27, 202319.8020.1419.8020.1420.14300
Jan 26, 202320.5020.5019.8620.0020.007,700
Jan 25, 202319.3019.3019.3019.3019.301,000
Jan 24, 202319.5519.5519.5519.5519.55100
Jan 23, 202319.3019.5119.3019.5119.51300
Jan 20, 202318.9919.2518.9819.2519.25600
Jan 19, 202318.7518.9818.5618.9018.902,400
Jan 18, 202318.7518.7518.7518.7518.75-
Jan 17, 202318.7518.7518.0118.7518.751,900
Jan 13, 202319.4519.4518.1518.7518.755,500
Jan 12, 202319.3519.3519.3519.3519.35-
Jan 11, 202319.3519.3519.3519.3519.35-
Jan 10, 202319.3519.3519.3519.3519.351,700
Jan 09, 202319.3019.3019.3019.3019.30200
Jan 06, 202318.9218.9218.9218.9218.92100
Jan 05, 202319.5019.5019.3319.3319.33200
Jan 04, 202319.2019.2019.2019.2019.20100
Jan 03, 202319.2019.2019.2019.2019.20100
Dec 30, 202219.2019.2019.2019.2019.20100
Dec 29, 202218.9518.9518.9018.9018.901,100
Dec 28, 202219.0019.0019.0019.0019.00-
Dec 27, 202219.0019.0019.0019.0019.00-
Dec 23, 202219.0019.0019.0019.0019.00-
Dec 22, 202219.0019.0019.0019.0019.00800
Dec 21, 202219.3519.3519.3519.3519.35200
Dec 20, 202219.3519.3519.3519.3519.35-
Dec 19, 202219.3519.3519.3519.3519.35-
Dec 16, 202219.3019.3519.0019.3519.35600
Dec 15, 202219.5019.5019.0019.0019.001,500
Dec 14, 202219.3619.8819.3619.8819.881,500
Dec 13, 202219.9519.9519.9519.9519.95-
Dec 12, 202219.9519.9519.9519.9519.95100
Dec 09, 202219.6019.9519.3319.9519.951,200
Dec 08, 202220.0220.0220.0220.0220.02100
Dec 07, 202220.0220.0220.0220.0220.02-
Dec 06, 202220.0220.0220.0220.0220.02-
Dec 05, 202220.0220.0220.0220.0220.02-
Dec 02, 202219.9020.2019.7520.0220.02600
Dec 01, 202220.5020.5020.5020.5020.50200
Nov 30, 202220.5020.5020.5020.5020.50300
Nov 29, 202220.5020.5020.5020.5020.50100
Nov 28, 202220.5020.5020.2020.5020.50600
Nov 25, 202219.7420.0019.7420.0020.00500
Nov 23, 202220.1520.1519.4019.7519.754,800
Nov 22, 202220.9922.0020.2520.9520.951,600
Nov 21, 202221.0021.0021.0021.0021.00300
Nov 18, 202220.4921.0020.4920.6520.655,400
Nov 17, 202220.6320.6320.6320.6320.63100
Nov 16, 202220.6920.6920.6020.6020.605,600
Nov 15, 202219.6120.7619.6020.6920.69700
Nov 14, 202221.1021.1019.3120.5020.505,100
Nov 11, 202221.7521.7521.7521.7521.75-
Nov 10, 202221.7521.7521.7521.7521.75-
Nov 09, 202221.7521.7521.7521.7521.75-
Nov 08, 202221.7521.7521.5521.7521.75600
Nov 07, 202221.0021.7521.0021.0021.001,000
Nov 04, 202220.9020.9020.9020.9020.90100
Nov 03, 202220.9020.9020.9020.9020.90-
Nov 02, 202220.9020.9020.9020.9020.90-
Nov 01, 202220.0320.9020.0320.9020.901,300
Oct 31, 202220.8420.9020.8420.9020.902,400
Oct 28, 202220.8020.8020.8020.8020.80100
Oct 27, 202219.7520.0019.7520.0020.002,100
Oct 26, 202219.7519.7519.7519.7519.75100
Oct 25, 202219.3019.5019.3019.5019.50300
Oct 24, 202219.8919.8919.8919.8919.89-
Oct 21, 202219.8919.8919.8919.8919.89-
Oct 20, 202219.8919.8919.8919.8919.89-
Oct 19, 202219.5019.8919.3519.8919.89700
Oct 18, 202219.5519.9519.5519.9119.91400
Oct 17, 202219.8419.8419.8419.8419.84-
Oct 14, 202219.8419.8419.8419.8419.84-
Oct 13, 202219.7419.8419.7419.8419.84200
Oct 12, 202220.0020.0020.0020.0020.00100
Oct 11, 202220.0020.0020.0020.0020.00-
Oct 10, 202220.0020.0020.0020.0020.00-
Oct 07, 202220.0020.0020.0020.0020.00-
Oct 06, 202220.0020.0020.0020.0020.00-
Oct 05, 202220.0020.0020.0020.0020.00-
Oct 04, 202220.0020.0020.0020.0020.00-
Oct 03, 202220.0020.0020.0020.0020.00500
Sept 30, 202220.1420.1420.1420.1420.14-
Sept 29, 202219.7520.1419.7520.1420.14300
Sept 28, 202220.2020.2020.2020.2020.20-
Sept 27, 202220.2020.2020.2020.2020.20100
Sept 26, 202220.0020.0020.0020.0020.00-
Sept 23, 202220.0020.0020.0020.0020.00200
Sept 22, 202220.8920.8920.8920.8920.89-
Sept 21, 202220.8920.8920.8920.8920.89100
Sept 20, 202220.0320.0320.0320.0320.03100
Sept 19, 202220.4020.4020.1020.4020.40600
Sept 16, 202220.4020.4020.4020.4020.40-
Sept 15, 202220.4020.4020.4020.4020.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...