Pinnacle Bankshares Corporation (PPBN)
OTCMKTS
· Delayed Price · Currency is USD
31.00
0.00 (0.00%)
Mar 21, 2025, 4:00 PM EST
Pinnacle Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Mar 20, 2025 | 30.27 | 31.00 | 30.27 | 31.00 | 31.00 | 0.03% | 214 |
| Mar 19, 2025 | 30.40 | 30.99 | 30.40 | 30.99 | 30.99 | -2.27% | 597 |
| Mar 18, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - | - |
| Mar 17, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - | - |
| Mar 14, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - | - |
| Mar 13, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - | 99 |
| Mar 12, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - | 24 |
| Mar 11, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.67% | 100 |
| Mar 10, 2025 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | -1.19% | 4,236 |
| Mar 7, 2025 | 31.50 | 31.88 | 31.30 | 31.88 | 31.88 | 0.41% | 401 |
| Mar 6, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | 105 |
| Mar 5, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.03% | 100 |
| Mar 4, 2025 | 30.88 | 31.74 | 30.88 | 31.74 | 31.74 | - | 435 |
| Mar 3, 2025 | 31.26 | 31.74 | 31.26 | 31.74 | 31.74 | -0.35% | 800 |
| Feb 28, 2025 | 30.85 | 31.85 | 30.85 | 31.85 | 31.85 | -0.03% | 485 |
| Feb 27, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - | - |
| Feb 26, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 3.47% | 118 |
| Feb 25, 2025 | 30.82 | 31.41 | 29.63 | 30.79 | 30.79 | -0.10% | 33,240 |
| Feb 24, 2025 | 30.41 | 31.13 | 30.41 | 30.82 | 30.82 | 0.06% | 5,100 |
| Feb 21, 2025 | 30.29 | 31.03 | 30.17 | 30.80 | 30.80 | -3.75% | 6,885 |
| Feb 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | - |
| Feb 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | - |
| Feb 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | 15 |
| Feb 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | - |
| Feb 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | - |
| Feb 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | - |
| Feb 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | - |
| Feb 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | 50 |
| Feb 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | - |
| Feb 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | 2.40% | 100 |
| Feb 5, 2025 | 30.99 | 31.25 | 30.99 | 31.25 | 31.00 | 0.81% | 2,941 |
| Feb 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.75 | 0.88% | 100 |
| Feb 3, 2025 | 30.13 | 30.73 | 30.13 | 30.73 | 30.48 | - | 354 |
| Jan 31, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.48 | - | 1 |
| Jan 30, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.48 | - | - |
| Jan 29, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.48 | - | - |
| Jan 28, 2025 | 29.83 | 30.73 | 29.83 | 30.73 | 30.48 | 3.26% | 620 |
| Jan 27, 2025 | 29.17 | 29.76 | 29.17 | 29.76 | 29.52 | 0.03% | 272 |
| Jan 24, 2025 | 29.14 | 29.75 | 29.14 | 29.75 | 29.51 | -0.10% | 250 |
| Jan 23, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.54 | - | - |
| Jan 22, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.54 | - | - |
| Jan 21, 2025 | 29.75 | 29.78 | 29.75 | 29.78 | 29.54 | 0.17% | 460 |
| Jan 17, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.49 | - | - |
| Jan 16, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.49 | 1.19% | 200 |
| Jan 15, 2025 | 29.04 | 29.72 | 29.04 | 29.38 | 29.14 | -1.14% | 400 |
| Jan 14, 2025 | 29.01 | 29.80 | 28.67 | 29.72 | 29.48 | -0.37% | 2,801 |
| Jan 13, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.59 | 1.88% | 100 |
| Jan 10, 2025 | 29.87 | 29.87 | 29.28 | 29.28 | 29.04 | - | 505 |
| Jan 8, 2025 | 30.04 | 30.04 | 29.28 | 29.28 | 29.04 | -2.89% | 2,549 |