Canada markets open in 48 minutes

Pinnacle Bankshares Corporation (PPBN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.980.00 (0.00%)
At close: 11:14AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202427.9827.9827.9827.9827.98-
Apr 23, 202427.9827.9827.9827.9827.98-
Apr 22, 202427.9827.9827.9827.9827.98-
Apr 19, 202427.9827.9827.9827.9827.98-
Apr 18, 202427.9827.9827.9827.9827.98-
Apr 17, 202427.9827.9827.9827.9827.98-
Apr 16, 202427.9827.9827.9827.9827.98100
Apr 15, 202427.1527.1527.1527.1527.15100
Apr 12, 202428.0028.0028.0028.0028.00-
Apr 11, 202428.0028.0028.0028.0028.00100
Apr 10, 202428.0028.0028.0028.0028.00-
Apr 09, 202428.0028.0028.0028.0028.00100
Apr 08, 202428.0028.0027.1027.5727.57700
Apr 05, 202427.9527.9527.9527.9527.95-
Apr 04, 202427.0028.0027.0027.9527.95900
Apr 03, 202427.5027.5027.5027.5027.50-
Apr 02, 202427.5027.5027.5027.5027.50-
Apr 01, 202427.5027.5027.5027.5027.50400
Mar 28, 202428.4628.4628.4628.4628.46100
Mar 27, 202428.2528.2528.2528.2528.25-
Mar 26, 202428.0028.7428.0028.2528.251,100
Mar 25, 202428.7528.7528.7528.7528.75-
Mar 22, 202428.7528.7528.7528.7528.75-
Mar 21, 202426.8828.7526.2528.7528.751,100
Mar 20, 202428.7528.7528.7528.7528.75-
Mar 19, 202428.7528.7528.7528.7528.75100
Mar 18, 202427.7527.7527.7527.7527.75-
Mar 15, 202427.7527.7527.7527.7527.75-
Mar 14, 202427.7527.7527.7527.7527.75500
Mar 13, 202427.6728.7527.6728.7528.75400
Mar 12, 202428.7428.7528.7428.7528.75200
Mar 11, 202428.7428.7428.7428.7428.74-
Mar 08, 202428.7428.7428.7428.7428.74-
Mar 07, 202428.0028.7427.0028.7428.741,000
Mar 06, 202428.9828.9828.9828.9828.98-
Mar 05, 202427.0028.9827.0028.9828.98700
Mar 04, 202429.0029.0029.0029.0029.00100
Mar 01, 202430.2430.2427.5029.0029.001,100
Feb 29, 202429.3329.3329.3329.3329.33-
Feb 28, 202429.7429.7428.7729.3329.33400
Feb 27, 202428.7529.5028.7529.4529.451,700
Feb 26, 202429.7630.0029.7630.0030.00700
Feb 23, 202428.2530.0028.2530.0030.00400
Feb 22, 202428.2528.2526.7528.2528.25600
Feb 22, 20240.25 Dividend
Feb 21, 202428.0028.0028.0028.0027.75-
Feb 20, 202428.0028.0028.0028.0027.75100
Feb 16, 202427.7528.2527.7528.0027.75700
Feb 15, 202427.7728.0027.7728.0027.752,000
Feb 14, 202427.4627.8027.4627.8027.55700
Feb 13, 202428.0028.0026.7727.8527.60700
Feb 12, 202428.0028.0028.0028.0027.75100
Feb 09, 202427.5027.5027.5027.5027.25100
Feb 08, 202428.0528.0528.0528.0527.80-
Feb 07, 202428.0528.0528.0528.0527.80-
Feb 06, 202428.0528.0528.0528.0527.80300
Feb 05, 202428.0128.0128.0128.0127.76-
Feb 02, 202428.0128.0128.0128.0127.76-
Feb 01, 202428.0128.0128.0128.0127.76100
Jan 31, 202428.0428.0427.7527.8727.62600
Jan 30, 202427.2528.0327.2528.0027.751,200
Jan 29, 202427.9027.9027.9027.9027.65100
Jan 26, 202427.9027.9027.9027.9027.65-
Jan 25, 202427.9728.0027.8727.9027.655,900
Jan 24, 202428.0028.0028.0028.0027.75100
Jan 23, 202427.9027.9027.9027.9027.65-
Jan 22, 202427.9027.9027.9027.9027.65200
Jan 19, 202427.9728.0027.9728.0027.75300
Jan 18, 202427.5027.5027.5027.5027.25-
Jan 17, 202427.5027.5027.5027.5027.25200
Jan 16, 202427.2527.3127.2527.3127.07400
Jan 12, 202427.2527.2527.2527.2527.01-
Jan 11, 202427.5027.5027.2527.2527.01800
Jan 10, 202427.5027.5027.5027.5027.25400
Jan 09, 202427.5027.9927.5027.5027.25600
Jan 08, 202426.5027.9026.5027.9027.65400
Jan 05, 202424.7528.5024.5826.5026.263,100
Jan 04, 202424.5024.9524.5024.9524.73600
Jan 03, 202424.5024.9524.5024.9524.73600
Jan 02, 202423.5825.0023.5825.0024.781,700
Dec 29, 202324.0124.0124.0124.0123.80-
Dec 28, 202324.1624.1624.0124.0123.80300
Dec 27, 202322.5523.2522.5123.2523.041,000
Dec 26, 202323.0023.0023.0023.0022.79-
Dec 22, 202323.0023.0023.0023.0022.79600
Dec 21, 202322.5223.0022.5223.0022.79900
Dec 20, 202323.0623.0623.0023.0022.79500
Dec 19, 202324.5024.7522.2523.5323.328,300
Dec 18, 202324.5024.5024.5024.5024.28300
Dec 15, 202323.3124.7523.3124.7524.53500
Dec 14, 202324.3025.0023.0225.0024.78700
Dec 13, 202325.0025.0025.0025.0024.78-
Dec 12, 202325.0025.0024.3025.0024.781,200
Dec 11, 202324.0024.7524.0024.7524.531,000
Dec 08, 202324.0024.5024.0024.5024.283,400
Dec 07, 202324.0624.5024.0024.5024.28400
Dec 06, 202324.7524.7524.7524.7524.53200
Dec 05, 202324.7424.7424.7424.7424.52100
Dec 04, 202324.0024.0024.0024.0023.79-
Dec 01, 202323.0024.0023.0024.0023.79300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...