Pinnacle Bancshares, Inc. (PCLB)
OTCMKTS
· Delayed Price · Currency is USD
32.00
0.00 (0.00%)
Feb 20, 2025, 2:11 PM EST
Pinnacle Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 200 |
| Feb 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 14, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 3.23% | 371 |
| Feb 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 150 |
| Feb 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 500 |
| Feb 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 9,200 |
| Feb 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.13% | 549 |
| Feb 3, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - | - |
| Jan 31, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 6.77% | 950 |
| Jan 30, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -3.24% | 150 |
| Jan 29, 2025 | 29.00 | 29.04 | 29.00 | 29.00 | 29.00 | -3.30% | 460 |
| Jan 28, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 54 |
| Jan 27, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | - |
| Jan 24, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | - |
| Jan 23, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | - |
| Jan 22, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | - |
| Jan 21, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | - |
| Jan 17, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | - |
| Jan 16, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | - |
| Jan 15, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 1 |
| Jan 14, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | - |
| Jan 13, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 1 |
| Jan 10, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 1 |
| Jan 8, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | - |
| Jan 7, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | - |
| Jan 6, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 2 |
| Jan 3, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | - |
| Jan 2, 2025 | 28.37 | 29.99 | 28.37 | 29.99 | 29.99 | 7.41% | 868 |
| Dec 31, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | 13 |
| Dec 30, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | - |
| Dec 27, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | - |
| Dec 26, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | - |
| Dec 24, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | 121 |
| Dec 23, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | 1 |
| Dec 20, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | 1 |
| Dec 19, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | - |
| Dec 18, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | - |
| Dec 17, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | - |
| Dec 16, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | - |
| Dec 13, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | - |
| Dec 12, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | - |
| Dec 11, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | - |
| Dec 10, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | - |
| Dec 9, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.65 | - | - |
| Dec 6, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.65 | 0.25% | 200 |
| Dec 5, 2024 | 27.86 | 27.86 | 27.85 | 27.85 | 27.58 | - | 1,175 |
| Dec 4, 2024 | 28.50 | 28.50 | 27.85 | 27.85 | 27.58 | -2.28% | 704 |
| Dec 3, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - | - |
| Dec 2, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - | - |
| Nov 29, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - | - |
| Nov 27, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - | - |
| Nov 26, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - | - |
| Nov 25, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - | - |
| Nov 22, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - | - |
| Nov 21, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - | - |
| Nov 20, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - | - |
| Nov 19, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - | - |
| Nov 18, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - | - |
| Nov 15, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - | - |
| Nov 14, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - | - |
| Nov 13, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.23 | - | - |
| Nov 12, 2024 | 28.98 | 29.23 | 28.25 | 28.50 | 28.23 | -1.14% | 2,300 |
| Nov 11, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.55 | - | - |
| Nov 8, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.55 | - | - |
| Nov 7, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.55 | - | - |
| Nov 6, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.55 | - | - |
| Nov 5, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.55 | 0.98% | 4,748 |
| Nov 4, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.28 | - | - |
| Nov 1, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.28 | - | - |
| Oct 31, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.28 | - | - |
| Oct 30, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.28 | - | - |
| Oct 29, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.28 | - | - |
| Oct 28, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.28 | - | - |
| Oct 25, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.28 | - | - |
| Oct 24, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.28 | 0.18% | 500 |
| Oct 23, 2024 | 28.50 | 28.50 | 28.46 | 28.50 | 28.23 | 0.53% | 400 |
| Oct 22, 2024 | 28.35 | 28.35 | 28.00 | 28.35 | 28.08 | 0.53% | 403 |
| Oct 21, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.93 | - | - |
| Oct 18, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.93 | - | - |
| Oct 17, 2024 | 27.64 | 28.20 | 27.64 | 28.20 | 27.93 | 4.06% | 2,815 |
| Oct 16, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.84 | - | - |
| Oct 15, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.84 | - | 1 |
| Oct 14, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.84 | - | - |
| Oct 11, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.84 | - | 2 |
| Oct 10, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.84 | - | - |
| Oct 9, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.84 | - | - |
| Oct 8, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.84 | 0.74% | 300 |
| Oct 7, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.64 | 0.37% | 200 |
| Oct 4, 2024 | 26.80 | 26.85 | 26.80 | 26.80 | 26.54 | 0.71% | 1,841 |
| Oct 3, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.36 | 0.11% | 101 |
| Oct 2, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.33 | - | 33 |
| Oct 1, 2024 | 26.56 | 26.58 | 26.56 | 26.58 | 26.33 | 0.30% | 300 |
| Sep 30, 2024 | 26.50 | 26.53 | 26.50 | 26.50 | 26.25 | 0.45% | 672 |
| Sep 27, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.13 | 1.50% | 100 |