Canada markets close in 6 hours 16 minutes

Pacific Valley Bancorp (PVBK)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
9.25+0.25 (+2.78%)
As of 10:30AM EDT. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20248.559.258.559.259.25805
May 31, 20248.889.228.059.009.003,000
May 30, 20249.009.009.009.009.00-
May 29, 20249.009.009.009.009.00100
May 28, 20249.009.009.009.009.00200
May 24, 20248.809.008.809.009.001,200
May 23, 20248.608.808.608.808.805,800
May 22, 20248.308.588.308.588.58900
May 21, 20248.208.608.108.588.583,700
May 20, 20248.158.158.158.158.15-
May 17, 20248.158.158.158.158.15-
May 16, 20248.018.158.018.158.151,800
May 15, 20248.018.018.018.018.01100
May 14, 20248.018.078.018.018.016,500
May 13, 20248.018.018.018.018.01400
May 10, 20248.018.068.018.068.06900
May 09, 20248.008.058.008.018.0110,100
May 08, 20248.008.008.008.008.001,000
May 07, 20248.068.068.008.008.002,000
May 06, 20248.018.018.008.008.002,700
May 03, 20248.008.008.008.008.00-
May 02, 20248.008.008.008.008.001,200
May 01, 20248.008.058.008.058.052,600
Apr 30, 20248.008.007.958.008.001,600
Apr 29, 20248.148.148.148.148.14-
Apr 26, 20248.148.148.148.148.14-
Apr 25, 20248.148.148.148.148.14-
Apr 24, 20248.148.148.148.148.14-
Apr 23, 20248.008.148.008.148.14900
Apr 22, 20248.018.148.018.148.14800
Apr 19, 20248.018.158.018.158.151,600
Apr 18, 20248.118.118.118.118.11500
Apr 17, 20248.118.118.118.118.11500
Apr 16, 20248.078.118.078.118.1110,000
Apr 15, 20248.158.158.158.158.15-
Apr 12, 20248.158.158.158.158.152,100
Apr 11, 20248.158.158.158.158.153,000
Apr 10, 20247.818.157.818.158.151,400
Apr 09, 20248.008.008.008.008.00-
Apr 08, 20248.008.008.008.008.00-
Apr 05, 20248.008.008.008.008.00-
Apr 04, 20248.008.008.008.008.00-
Apr 03, 20248.008.358.008.008.001,900
Apr 02, 20248.498.497.708.008.008,400
Apr 01, 20248.498.498.498.498.49300
Mar 28, 20248.808.808.508.808.80900
Mar 27, 20249.389.388.498.508.504,400
Mar 27, 202411:10 Stock Split
Mar 26, 20248.618.618.558.558.552,640
Mar 25, 20248.358.638.188.638.632,970
Mar 22, 20248.398.398.398.398.39-
Mar 21, 20248.398.398.398.398.39440
Mar 20, 20248.398.398.398.398.39220
Mar 19, 20248.328.328.328.328.32330
Mar 18, 20248.288.408.288.408.40550
Mar 15, 20248.418.418.418.418.41220
Mar 14, 20248.418.418.368.368.3614,850
Mar 13, 20248.538.538.538.538.53-
Mar 12, 20248.538.538.538.538.53220
Mar 11, 20248.368.368.368.368.36-
Mar 08, 20248.388.738.368.368.365,720
Mar 07, 20248.428.458.418.418.4112,430
Mar 06, 20248.468.738.458.738.736,160
Mar 05, 20248.738.738.458.738.731,980
Mar 04, 20248.738.738.738.738.73110
Mar 01, 20248.738.738.738.738.73330
Feb 29, 20248.738.738.728.728.72660
Feb 28, 20248.678.678.678.678.67-
Feb 27, 20248.678.678.678.678.67-
Feb 26, 20248.438.678.438.678.67880
Feb 23, 20248.678.678.678.678.67-
Feb 22, 20248.598.678.418.678.6714,630
Feb 21, 20248.598.598.598.598.59110
Feb 20, 20248.288.698.288.638.6317,930
Feb 16, 20248.688.688.248.648.6411,330
Feb 15, 20248.688.688.688.688.68-
Feb 14, 20248.688.688.688.688.68-
Feb 13, 20248.688.688.688.688.68110
Feb 12, 20248.689.098.649.099.096,490
Feb 09, 20248.688.768.688.768.763,190
Feb 08, 20248.738.738.738.738.73-
Feb 07, 20248.738.738.738.738.73-
Feb 06, 20248.778.778.738.738.739,460
Feb 05, 20248.738.738.738.738.73-
Feb 02, 20248.738.738.738.738.73110
Feb 01, 20248.688.688.688.688.685,500
Jan 31, 20248.768.768.768.768.76-
Jan 30, 20248.768.768.768.768.76-
Jan 29, 20248.768.768.768.768.76-
Jan 26, 20248.768.768.768.768.76-
Jan 25, 20248.768.768.768.768.76-
Jan 24, 20248.768.768.768.768.76-
Jan 23, 20248.768.768.648.768.761,650
Jan 22, 20248.648.768.648.768.763,410
Jan 19, 20248.648.648.648.648.64-
Jan 18, 20248.648.648.648.648.64-
Jan 17, 20248.648.648.648.648.64440
Jan 16, 20248.648.648.648.648.64-
Jan 12, 20248.648.648.648.648.64-
Jan 11, 20248.648.648.648.648.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...