STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Pinnacle Bankshares Corporation (PPBN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

27.98

0.00

(0.00%)

As of 11:14AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	27.98	27.98	27.98	27.98	27.98	-
Apr 24, 2024	27.98	27.98	27.98	27.98	27.98	-
Apr 23, 2024	27.98	27.98	27.98	27.98	27.98	-
Apr 22, 2024	27.98	27.98	27.98	27.98	27.98	-
Apr 19, 2024	27.98	27.98	27.98	27.98	27.98	-
Apr 18, 2024	27.98	27.98	27.98	27.98	27.98	-
Apr 17, 2024	27.98	27.98	27.98	27.98	27.98	-
Apr 16, 2024	27.98	27.98	27.98	27.98	27.98	100
Apr 15, 2024	27.15	27.15	27.15	27.15	27.15	100
Apr 12, 2024	28.00	28.00	28.00	28.00	28.00	-
Apr 11, 2024	28.00	28.00	28.00	28.00	28.00	100
Apr 10, 2024	28.00	28.00	28.00	28.00	28.00	-
Apr 09, 2024	28.00	28.00	28.00	28.00	28.00	100
Apr 08, 2024	28.00	28.00	27.10	27.57	27.57	700
Apr 05, 2024	27.95	27.95	27.95	27.95	27.95	-
Apr 04, 2024	27.00	28.00	27.00	27.95	27.95	900
Apr 03, 2024	27.50	27.50	27.50	27.50	27.50	-
Apr 02, 2024	27.50	27.50	27.50	27.50	27.50	-
Apr 01, 2024	27.50	27.50	27.50	27.50	27.50	400
Mar 28, 2024	28.46	28.46	28.46	28.46	28.46	100
Mar 27, 2024	28.25	28.25	28.25	28.25	28.25	-
Mar 26, 2024	28.00	28.74	28.00	28.25	28.25	1,100
Mar 25, 2024	28.75	28.75	28.75	28.75	28.75	-
Mar 22, 2024	28.75	28.75	28.75	28.75	28.75	-
Mar 21, 2024	26.88	28.75	26.25	28.75	28.75	1,100
Mar 20, 2024	28.75	28.75	28.75	28.75	28.75	-
Mar 19, 2024	28.75	28.75	28.75	28.75	28.75	100
Mar 18, 2024	27.75	27.75	27.75	27.75	27.75	-
Mar 15, 2024	27.75	27.75	27.75	27.75	27.75	-
Mar 14, 2024	27.75	27.75	27.75	27.75	27.75	500
Mar 13, 2024	27.67	28.75	27.67	28.75	28.75	400
Mar 12, 2024	28.74	28.75	28.74	28.75	28.75	200
Mar 11, 2024	28.74	28.74	28.74	28.74	28.74	-
Mar 08, 2024	28.74	28.74	28.74	28.74	28.74	-
Mar 07, 2024	28.00	28.74	27.00	28.74	28.74	1,000
Mar 06, 2024	28.98	28.98	28.98	28.98	28.98	-
Mar 05, 2024	27.00	28.98	27.00	28.98	28.98	700
Mar 04, 2024	29.00	29.00	29.00	29.00	29.00	100
Mar 01, 2024	30.24	30.24	27.50	29.00	29.00	1,100
Feb 29, 2024	29.33	29.33	29.33	29.33	29.33	-
Feb 28, 2024	29.74	29.74	28.77	29.33	29.33	400
Feb 27, 2024	28.75	29.50	28.75	29.45	29.45	1,700
Feb 26, 2024	29.76	30.00	29.76	30.00	30.00	700
Feb 23, 2024	28.25	30.00	28.25	30.00	30.00	400
Feb 22, 2024	28.25	28.25	26.75	28.25	28.25	600
Feb 22, 2024	0.25 Dividend
Feb 21, 2024	28.00	28.00	28.00	28.00	27.75	-
Feb 20, 2024	28.00	28.00	28.00	28.00	27.75	100
Feb 16, 2024	27.75	28.25	27.75	28.00	27.75	700
Feb 15, 2024	27.77	28.00	27.77	28.00	27.75	2,000
Feb 14, 2024	27.46	27.80	27.46	27.80	27.55	700
Feb 13, 2024	28.00	28.00	26.77	27.85	27.60	700
Feb 12, 2024	28.00	28.00	28.00	28.00	27.75	100
Feb 09, 2024	27.50	27.50	27.50	27.50	27.25	100
Feb 08, 2024	28.05	28.05	28.05	28.05	27.80	-
Feb 07, 2024	28.05	28.05	28.05	28.05	27.80	-
Feb 06, 2024	28.05	28.05	28.05	28.05	27.80	300
Feb 05, 2024	28.01	28.01	28.01	28.01	27.76	-
Feb 02, 2024	28.01	28.01	28.01	28.01	27.76	-
Feb 01, 2024	28.01	28.01	28.01	28.01	27.76	100
Jan 31, 2024	28.04	28.04	27.75	27.87	27.62	600
Jan 30, 2024	27.25	28.03	27.25	28.00	27.75	1,200
Jan 29, 2024	27.90	27.90	27.90	27.90	27.65	100
Jan 26, 2024	27.90	27.90	27.90	27.90	27.65	-
Jan 25, 2024	27.97	28.00	27.87	27.90	27.65	5,900
Jan 24, 2024	28.00	28.00	28.00	28.00	27.75	100
Jan 23, 2024	27.90	27.90	27.90	27.90	27.65	-
Jan 22, 2024	27.90	27.90	27.90	27.90	27.65	200
Jan 19, 2024	27.97	28.00	27.97	28.00	27.75	300
Jan 18, 2024	27.50	27.50	27.50	27.50	27.25	-
Jan 17, 2024	27.50	27.50	27.50	27.50	27.25	200
Jan 16, 2024	27.25	27.31	27.25	27.31	27.07	400
Jan 12, 2024	27.25	27.25	27.25	27.25	27.01	-
Jan 11, 2024	27.50	27.50	27.25	27.25	27.01	800
Jan 10, 2024	27.50	27.50	27.50	27.50	27.25	400
Jan 09, 2024	27.50	27.99	27.50	27.50	27.25	600
Jan 08, 2024	26.50	27.90	26.50	27.90	27.65	400
Jan 05, 2024	24.75	28.50	24.58	26.50	26.26	3,100
Jan 04, 2024	24.50	24.95	24.50	24.95	24.73	600
Jan 03, 2024	24.50	24.95	24.50	24.95	24.73	600
Jan 02, 2024	23.58	25.00	23.58	25.00	24.78	1,700
Dec 29, 2023	24.01	24.01	24.01	24.01	23.80	-
Dec 28, 2023	24.16	24.16	24.01	24.01	23.80	300
Dec 27, 2023	22.55	23.25	22.51	23.25	23.04	1,000
Dec 26, 2023	23.00	23.00	23.00	23.00	22.79	-
Dec 22, 2023	23.00	23.00	23.00	23.00	22.79	600
Dec 21, 2023	22.52	23.00	22.52	23.00	22.79	900
Dec 20, 2023	23.06	23.06	23.00	23.00	22.79	500
Dec 19, 2023	24.50	24.75	22.25	23.53	23.32	8,300
Dec 18, 2023	24.50	24.50	24.50	24.50	24.28	300
Dec 15, 2023	23.31	24.75	23.31	24.75	24.53	500
Dec 14, 2023	24.30	25.00	23.02	25.00	24.78	700
Dec 13, 2023	25.00	25.00	25.00	25.00	24.78	-
Dec 12, 2023	25.00	25.00	24.30	25.00	24.78	1,200
Dec 11, 2023	24.00	24.75	24.00	24.75	24.53	1,000
Dec 08, 2023	24.00	24.50	24.00	24.50	24.28	3,400
Dec 07, 2023	24.06	24.50	24.00	24.50	24.28	400
Dec 06, 2023	24.75	24.75	24.75	24.75	24.53	200
Dec 05, 2023	24.74	24.74	24.74	24.74	24.52	100
Dec 04, 2023	24.00	24.00	24.00	24.00	23.79	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,922.88+37.50(+0.17%)

S&P 5005,096.60+48.18(+0.95%)

DOW38,166.79+80.99(+0.21%)

CAD/USD0.7304-0.0020(-0.27%)

CRUDE OIL83.55-0.02(-0.02%)

Bitcoin CAD87,163.95+241.09(+0.28%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Pinnacle Bankshares Corporation (PPBN)

S&P/TSX
21,922.88
+37.50(+0.17%)

S&P 500
5,096.60
+48.18(+0.95%)

DOW
38,166.79
+80.99(+0.21%)

CAD/USD
0.7304
-0.0020(-0.27%)

CRUDE OIL
83.55
-0.02(-0.02%)

Bitcoin CAD
87,163.95
+241.09(+0.28%)