Potomac Bancshares, Inc. (PTBS)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:57PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 14.50 | 14.51 | 14.20 | 14.44 | 14.44 | 4,100 |
| May 09, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
| May 08, 2024 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | 1,100 |
| May 07, 2024 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 1,600 |
| May 06, 2024 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 1,100 |
| May 03, 2024 | 14.06 | 14.10 | 14.00 | 14.00 | 14.00 | 7,000 |
| May 02, 2024 | 14.27 | 14.27 | 14.18 | 14.18 | 14.18 | 5,100 |
| May 02, 2024 | 0.12 Dividend | |||||
| May 01, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.63 | - |
| Apr 30, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.63 | 100 |
| Apr 29, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.15 | 500 |
| Apr 26, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.63 | - |
| Apr 25, 2024 | 14.45 | 14.75 | 14.25 | 14.75 | 14.63 | 3,400 |
| Apr 24, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 400 |
| Apr 23, 2024 | 14.12 | 14.20 | 14.12 | 14.20 | 14.08 | 4,100 |
| Apr 22, 2024 | 14.19 | 14.25 | 14.15 | 14.25 | 14.13 | 5,400 |
| Apr 19, 2024 | 14.25 | 14.50 | 14.20 | 14.25 | 14.13 | 11,500 |
| Apr 18, 2024 | 14.02 | 14.21 | 14.02 | 14.20 | 14.08 | 9,000 |
| Apr 17, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.90 | 1,000 |
| Apr 16, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
| Apr 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 100 |
| Apr 12, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 100 |
| Apr 11, 2024 | 14.30 | 14.34 | 14.30 | 14.34 | 14.22 | 1,600 |
| Apr 10, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | - |
| Apr 09, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | - |
| Apr 08, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | - |
| Apr 05, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | 100 |
| Apr 04, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | - |
| Apr 03, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | 200 |
| Apr 02, 2024 | 14.26 | 14.26 | 14.01 | 14.01 | 13.90 | 2,000 |
| Apr 01, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - |
| Mar 28, 2024 | 14.27 | 14.90 | 14.27 | 14.90 | 14.78 | 4,300 |
| Mar 27, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | 100 |
| Mar 26, 2024 | 14.25 | 14.40 | 14.25 | 14.40 | 14.28 | 400 |
| Mar 25, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.13 | 900 |
| Mar 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
| Mar 21, 2024 | 14.50 | 14.50 | 14.30 | 14.50 | 14.38 | 9,000 |
| Mar 20, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.68 | - |
| Mar 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.68 | 100 |
| Mar 18, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.39 | 100 |
| Mar 15, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.39 | 200 |
| Mar 14, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.39 | 800 |
| Mar 13, 2024 | 14.51 | 14.90 | 14.51 | 14.90 | 14.78 | 4,000 |
| Mar 12, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.63 | - |
| Mar 11, 2024 | 15.00 | 15.00 | 14.75 | 14.75 | 14.63 | 4,100 |
| Mar 08, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - |
| Mar 07, 2024 | 15.00 | 15.00 | 14.76 | 15.00 | 14.88 | 700 |
| Mar 06, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | - |
| Mar 05, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | - |
| Mar 04, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 14.98 | 300 |
| Mar 01, 2024 | 14.80 | 14.85 | 14.80 | 14.85 | 14.73 | 1,600 |
| Feb 29, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | 600 |
| Feb 28, 2024 | 14.80 | 15.00 | 14.76 | 15.00 | 14.88 | 1,600 |
| Feb 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - |
| Feb 26, 2024 | 14.98 | 15.00 | 14.98 | 15.00 | 14.88 | 200 |
| Feb 23, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.86 | 100 |
| Feb 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 100 |
| Feb 21, 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.68 | 300 |
| Feb 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 100 |
| Feb 16, 2024 | 15.01 | 15.20 | 15.00 | 15.00 | 14.88 | 900 |
| Feb 15, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.23 | - |
| Feb 14, 2024 | 15.00 | 15.45 | 15.00 | 15.35 | 15.23 | 1,600 |
| Feb 13, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.83 | - |
| Feb 12, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.83 | - |
| Feb 09, 2024 | 15.00 | 15.00 | 14.95 | 14.95 | 14.83 | 2,600 |
| Feb 08, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | 100 |
| Feb 07, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 200 |
| Feb 06, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - |
| Feb 05, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - |
| Feb 02, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 300 |
| Feb 01, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 600 |
| Feb 01, 2024 | 0.1 Dividend | |||||
| Jan 31, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| Jan 30, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 900 |
| Jan 29, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | - |
| Jan 26, 2024 | 14.70 | 14.95 | 14.70 | 14.70 | 14.48 | 2,000 |
| Jan 25, 2024 | 14.70 | 14.94 | 14.70 | 14.94 | 14.72 | 1,700 |
| Jan 24, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| Jan 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| Jan 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| Jan 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| Jan 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| Jan 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 200 |
| Jan 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 200 |
| Jan 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 1,100 |
| Jan 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 1,000 |
| Jan 10, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | 100 |
| Jan 09, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | - |
| Jan 08, 2024 | 14.75 | 14.90 | 14.75 | 14.90 | 14.68 | 600 |
| Jan 05, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.53 | - |
| Jan 04, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.53 | - |
| Jan 03, 2024 | 14.80 | 15.00 | 14.62 | 14.75 | 14.53 | 1,000 |
| Jan 02, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 1,000 |
| Dec 29, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.74 | - |
| Dec 28, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.74 | - |
| Dec 27, 2023 | 15.00 | 15.00 | 14.96 | 14.96 | 14.74 | 500 |
| Dec 26, 2023 | 14.82 | 15.00 | 14.82 | 15.00 | 14.78 | 300 |
| Dec 22, 2023 | 14.98 | 15.00 | 14.75 | 14.93 | 14.71 | 1,200 |
| Dec 21, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.73 | 100 |
| Dec 20, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.