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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	19.45	21.50	19.45	21.00	21.00	16,400
Feb 06, 2023	20.65	20.75	18.77	19.12	19.12	14,200
Feb 03, 2023	20.50	20.50	20.50	20.50	20.50	-
Feb 02, 2023	20.40	20.50	20.40	20.50	20.50	500
Feb 01, 2023	20.19	20.30	20.19	20.30	20.30	700
Jan 31, 2023	19.01	19.95	19.00	19.95	19.95	7,900
Jan 30, 2023	20.50	20.50	20.50	20.50	20.50	700
Jan 27, 2023	19.80	20.14	19.80	20.14	20.14	300
Jan 26, 2023	20.50	20.50	19.86	20.00	20.00	7,700
Jan 25, 2023	19.30	19.30	19.30	19.30	19.30	1,000
Jan 24, 2023	19.55	19.55	19.55	19.55	19.55	100
Jan 23, 2023	19.30	19.51	19.30	19.51	19.51	300
Jan 20, 2023	18.99	19.25	18.98	19.25	19.25	600
Jan 19, 2023	18.75	18.98	18.56	18.90	18.90	2,400
Jan 18, 2023	18.75	18.75	18.75	18.75	18.75	-
Jan 17, 2023	18.75	18.75	18.01	18.75	18.75	1,900
Jan 13, 2023	19.45	19.45	18.15	18.75	18.75	5,500
Jan 12, 2023	19.35	19.35	19.35	19.35	19.35	-
Jan 11, 2023	19.35	19.35	19.35	19.35	19.35	-
Jan 10, 2023	19.35	19.35	19.35	19.35	19.35	1,700
Jan 09, 2023	19.30	19.30	19.30	19.30	19.30	200
Jan 06, 2023	18.92	18.92	18.92	18.92	18.92	100
Jan 05, 2023	19.50	19.50	19.33	19.33	19.33	200
Jan 04, 2023	19.20	19.20	19.20	19.20	19.20	100
Jan 03, 2023	19.20	19.20	19.20	19.20	19.20	100
Dec 30, 2022	19.20	19.20	19.20	19.20	19.20	100
Dec 29, 2022	18.95	18.95	18.90	18.90	18.90	1,100
Dec 28, 2022	19.00	19.00	19.00	19.00	19.00	-
Dec 27, 2022	19.00	19.00	19.00	19.00	19.00	-
Dec 23, 2022	19.00	19.00	19.00	19.00	19.00	-
Dec 22, 2022	19.00	19.00	19.00	19.00	19.00	800
Dec 21, 2022	19.35	19.35	19.35	19.35	19.35	200
Dec 20, 2022	19.35	19.35	19.35	19.35	19.35	-
Dec 19, 2022	19.35	19.35	19.35	19.35	19.35	-
Dec 16, 2022	19.30	19.35	19.00	19.35	19.35	600
Dec 15, 2022	19.50	19.50	19.00	19.00	19.00	1,500
Dec 14, 2022	19.36	19.88	19.36	19.88	19.88	1,500
Dec 13, 2022	19.95	19.95	19.95	19.95	19.95	-
Dec 12, 2022	19.95	19.95	19.95	19.95	19.95	100
Dec 09, 2022	19.60	19.95	19.33	19.95	19.95	1,200
Dec 08, 2022	20.02	20.02	20.02	20.02	20.02	100
Dec 07, 2022	20.02	20.02	20.02	20.02	20.02	-
Dec 06, 2022	20.02	20.02	20.02	20.02	20.02	-
Dec 05, 2022	20.02	20.02	20.02	20.02	20.02	-
Dec 02, 2022	19.90	20.20	19.75	20.02	20.02	600
Dec 01, 2022	20.50	20.50	20.50	20.50	20.50	200
Nov 30, 2022	20.50	20.50	20.50	20.50	20.50	300
Nov 29, 2022	20.50	20.50	20.50	20.50	20.50	100
Nov 28, 2022	20.50	20.50	20.20	20.50	20.50	600
Nov 25, 2022	19.74	20.00	19.74	20.00	20.00	500
Nov 23, 2022	20.15	20.15	19.40	19.75	19.75	4,800
Nov 22, 2022	20.99	22.00	20.25	20.95	20.95	1,600
Nov 21, 2022	21.00	21.00	21.00	21.00	21.00	300
Nov 18, 2022	20.49	21.00	20.49	20.65	20.65	5,400
Nov 17, 2022	20.63	20.63	20.63	20.63	20.63	100
Nov 16, 2022	20.69	20.69	20.60	20.60	20.60	5,600
Nov 15, 2022	19.61	20.76	19.60	20.69	20.69	700
Nov 14, 2022	21.10	21.10	19.31	20.50	20.50	5,100
Nov 11, 2022	21.75	21.75	21.75	21.75	21.75	-
Nov 10, 2022	21.75	21.75	21.75	21.75	21.75	-
Nov 09, 2022	21.75	21.75	21.75	21.75	21.75	-
Nov 08, 2022	21.75	21.75	21.55	21.75	21.75	600
Nov 07, 2022	21.00	21.75	21.00	21.00	21.00	1,000
Nov 04, 2022	20.90	20.90	20.90	20.90	20.90	100
Nov 03, 2022	20.90	20.90	20.90	20.90	20.90	-
Nov 02, 2022	20.90	20.90	20.90	20.90	20.90	-
Nov 01, 2022	20.03	20.90	20.03	20.90	20.90	1,300
Oct 31, 2022	20.84	20.90	20.84	20.90	20.90	2,400
Oct 28, 2022	20.80	20.80	20.80	20.80	20.80	100
Oct 27, 2022	19.75	20.00	19.75	20.00	20.00	2,100
Oct 26, 2022	19.75	19.75	19.75	19.75	19.75	100
Oct 25, 2022	19.30	19.50	19.30	19.50	19.50	300
Oct 24, 2022	19.89	19.89	19.89	19.89	19.89	-
Oct 21, 2022	19.89	19.89	19.89	19.89	19.89	-
Oct 20, 2022	19.89	19.89	19.89	19.89	19.89	-
Oct 19, 2022	19.50	19.89	19.35	19.89	19.89	700
Oct 18, 2022	19.55	19.95	19.55	19.91	19.91	400
Oct 17, 2022	19.84	19.84	19.84	19.84	19.84	-
Oct 14, 2022	19.84	19.84	19.84	19.84	19.84	-
Oct 13, 2022	19.74	19.84	19.74	19.84	19.84	200
Oct 12, 2022	20.00	20.00	20.00	20.00	20.00	100
Oct 11, 2022	20.00	20.00	20.00	20.00	20.00	-
Oct 10, 2022	20.00	20.00	20.00	20.00	20.00	-
Oct 07, 2022	20.00	20.00	20.00	20.00	20.00	-
Oct 06, 2022	20.00	20.00	20.00	20.00	20.00	-
Oct 05, 2022	20.00	20.00	20.00	20.00	20.00	-
Oct 04, 2022	20.00	20.00	20.00	20.00	20.00	-
Oct 03, 2022	20.00	20.00	20.00	20.00	20.00	500
Sept 30, 2022	20.14	20.14	20.14	20.14	20.14	-
Sept 29, 2022	19.75	20.14	19.75	20.14	20.14	300
Sept 28, 2022	20.20	20.20	20.20	20.20	20.20	-
Sept 27, 2022	20.20	20.20	20.20	20.20	20.20	100
Sept 26, 2022	20.00	20.00	20.00	20.00	20.00	-
Sept 23, 2022	20.00	20.00	20.00	20.00	20.00	200
Sept 22, 2022	20.89	20.89	20.89	20.89	20.89	-
Sept 21, 2022	20.89	20.89	20.89	20.89	20.89	100
Sept 20, 2022	20.03	20.03	20.03	20.03	20.03	100
Sept 19, 2022	20.40	20.40	20.10	20.40	20.40	600
Sept 16, 2022	20.40	20.40	20.40	20.40	20.40	-
Sept 15, 2022	20.40	20.40	20.40	20.40	20.40	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7462-0.0007(-0.0888%)

CRUDE OIL77.26+0.12(+0.16%)

BTC-CAD31,238.28+464.07(+1.51%)

Pinnacle Bankshares Corporation (PPBN)

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7462
-0.0007(-0.0888%)

CRUDE OIL
77.26
+0.12(+0.16%)

BTC-CAD
31,238.28
+464.07(+1.51%)