Pinnacle Bankshares Corporation (PPBN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:35AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2022 | - | - | - | - | - | - |
| Jul 01, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| Jun 30, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| Jun 29, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 100 |
| Jun 28, 2022 | 21.10 | 21.26 | 21.10 | 21.26 | 21.26 | 600 |
| Jun 27, 2022 | 21.61 | 22.89 | 21.10 | 22.89 | 22.89 | 1,200 |
| Jun 24, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Jun 23, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Jun 22, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Jun 21, 2022 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 200 |
| Jun 17, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jun 16, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jun 15, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jun 14, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jun 13, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jun 10, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jun 09, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jun 08, 2022 | 21.75 | 22.50 | 21.75 | 22.50 | 22.50 | 300 |
| Jun 07, 2022 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 300 |
| Jun 06, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
| Jun 03, 2022 | 21.65 | 21.65 | 21.60 | 21.60 | 21.60 | 500 |
| Jun 02, 2022 | 21.65 | 22.50 | 21.65 | 22.50 | 22.50 | 300 |
| Jun 01, 2022 | 21.70 | 22.40 | 21.70 | 22.40 | 22.40 | 400 |
| May 31, 2022 | 21.35 | 22.50 | 21.35 | 22.50 | 22.50 | 400 |
| May 27, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| May 26, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| May 25, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
| May 24, 2022 | 21.60 | 22.65 | 21.60 | 22.50 | 22.50 | 2,300 |
| May 23, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| May 20, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| May 19, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| May 18, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| May 17, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| May 16, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| May 13, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
| May 12, 2022 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | 700 |
| May 11, 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| May 10, 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 200 |
| May 09, 2022 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| May 06, 2022 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| May 05, 2022 | 23.47 | 23.47 | 22.86 | 22.86 | 22.86 | 500 |
| May 04, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| May 03, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| May 02, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Apr 29, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Apr 28, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 200 |
| Apr 27, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 100 |
| Apr 26, 2022 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 300 |
| Apr 25, 2022 | 23.55 | 23.75 | 23.47 | 23.75 | 23.75 | 700 |
| Apr 22, 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| Apr 21, 2022 | 23.75 | 23.75 | 23.55 | 23.55 | 23.55 | 400 |
| Apr 20, 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| Apr 19, 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| Apr 18, 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| Apr 14, 2022 | 23.47 | 23.61 | 23.47 | 23.61 | 23.61 | 200 |
| Apr 13, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
| Apr 12, 2022 | 23.80 | 23.80 | 23.47 | 23.47 | 23.47 | 700 |
| Apr 11, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Apr 08, 2022 | 23.79 | 23.79 | 23.70 | 23.70 | 23.70 | 5,400 |
| Apr 07, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Apr 06, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Apr 05, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Apr 04, 2022 | 23.35 | 23.80 | 23.30 | 23.80 | 23.80 | 2,300 |
| Apr 01, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Mar 31, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Mar 30, 2022 | 23.49 | 23.80 | 23.35 | 23.80 | 23.80 | 1,500 |
| Mar 29, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Mar 28, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Mar 25, 2022 | 23.30 | 23.95 | 23.30 | 23.95 | 23.95 | 400 |
| Mar 24, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
| Mar 23, 2022 | 23.46 | 23.95 | 23.20 | 23.95 | 23.95 | 900 |
| Mar 22, 2022 | 24.00 | 24.00 | 23.50 | 23.75 | 23.75 | 47,300 |
| Mar 21, 2022 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | 3,700 |
| Mar 18, 2022 | 24.11 | 24.11 | 23.50 | 24.00 | 24.00 | 2,800 |
| Mar 17, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Mar 16, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| Mar 15, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Mar 14, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Mar 11, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Mar 10, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Mar 09, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Mar 08, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 100 |
| Mar 07, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Mar 04, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 400 |
| Mar 03, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Mar 02, 2022 | 25.25 | 25.25 | 24.20 | 25.25 | 25.25 | 1,100 |
| Mar 01, 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| Feb 28, 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
| Feb 25, 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
| Feb 24, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Feb 23, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Feb 22, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Feb 18, 2022 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | 1,900 |
| Feb 18, 2022 | 0.14 Dividend | |||||
| Feb 17, 2022 | 24.23 | 24.23 | 24.23 | 24.23 | 24.09 | 200 |
| Feb 17, 2022 | 0.14 Dividend | |||||
| Feb 16, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | 100 |
| Feb 15, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - |
| Feb 14, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - |
| Feb 11, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
