Potomac Bancshares, Inc. (PTBS)
OTCMKTS
· Delayed Price · Currency is USD
17.23
+0.54 (3.24%)
May 16, 2025, 2:59 PM EDT
Potomac Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 17.10 | 17.23 | 17.09 | 17.23 | 17.23 | 3.24% | 550 |
| May 15, 2025 | 17.00 | 17.20 | 16.69 | 16.69 | 16.69 | -1.53% | 3,653 |
| May 14, 2025 | 16.95 | 16.95 | 16.69 | 16.95 | 16.95 | 1.56% | 601 |
| May 13, 2025 | 16.22 | 16.95 | 16.22 | 16.69 | 16.69 | 3.02% | 820 |
| May 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.31% | 137 |
| May 9, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 21 |
| May 8, 2025 | 16.20 | 16.36 | 16.15 | 16.15 | 16.15 | -0.06% | 3,816 |
| May 7, 2025 | 16.15 | 16.16 | 16.00 | 16.16 | 16.16 | 1.00% | 1,241 |
| May 6, 2025 | 15.98 | 16.00 | 15.98 | 16.00 | 16.00 | 0.31% | 1,635 |
| May 5, 2025 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | -0.31% | 925 |
| May 2, 2025 | 15.89 | 16.16 | 15.88 | 16.00 | 16.00 | 0.76% | 7,260 |
| May 1, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.31% | 5,300 |
| Apr 30, 2025 | 15.95 | 15.95 | 15.93 | 15.93 | 15.80 | 2.15% | 360 |
| Apr 29, 2025 | 15.29 | 15.60 | 15.29 | 15.60 | 15.47 | 0.61% | 1,610 |
| Apr 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.37 | - | 170 |
| Apr 25, 2025 | 15.39 | 16.00 | 15.39 | 15.50 | 15.37 | 1.31% | 1,785 |
| Apr 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | - | - |
| Apr 23, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.18 | 2.00% | 1,500 |
| Apr 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 1.01% | 470 |
| Apr 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | 1.37% | 184 |
| Apr 17, 2025 | 14.65 | 14.65 | 14.60 | 14.65 | 14.53 | 0.41% | 600 |
| Apr 16, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.47 | -1.75% | 111 |
| Apr 15, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | 0.42% | 100 |
| Apr 14, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.67 | - | - |
| Apr 11, 2025 | 14.75 | 14.79 | 14.75 | 14.79 | 14.67 | -0.75% | 801 |
| Apr 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - | 10 |
| Apr 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - | 270 |
| Apr 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | 2.05% | 386 |
| Apr 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | - | - |
| Apr 4, 2025 | 15.40 | 15.40 | 14.60 | 14.60 | 14.48 | -4.70% | 1,387 |
| Apr 3, 2025 | 16.30 | 16.30 | 15.32 | 15.32 | 15.20 | -6.36% | 4,269 |
| Apr 2, 2025 | 16.23 | 16.36 | 16.23 | 16.36 | 16.23 | 1.30% | 975 |
| Apr 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.02 | - | 300 |
| Mar 31, 2025 | 15.55 | 16.15 | 15.55 | 16.15 | 16.02 | 4.87% | 2,062 |
| Mar 28, 2025 | 15.40 | 15.65 | 15.40 | 15.40 | 15.28 | -0.65% | 1,250 |
| Mar 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.37 | - | 81 |
| Mar 26, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.37 | -0.32% | 536 |
| Mar 25, 2025 | 15.65 | 15.65 | 15.51 | 15.55 | 15.42 | -0.64% | 1,860 |
| Mar 24, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.52 | 0.48% | 100 |
| Mar 21, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.45 | -0.67% | 100 |
| Mar 20, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.55 | - | 25 |
| Mar 19, 2025 | 15.41 | 15.68 | 15.40 | 15.68 | 15.55 | 1.82% | 2,305 |
| Mar 18, 2025 | 15.41 | 15.41 | 15.40 | 15.40 | 15.28 | - | 1,600 |
| Mar 17, 2025 | 15.52 | 15.81 | 15.40 | 15.40 | 15.28 | -0.65% | 1,435 |
| Mar 14, 2025 | 15.48 | 15.98 | 15.48 | 15.50 | 15.37 | -2.45% | 600 |
| Mar 13, 2025 | 15.50 | 15.89 | 15.44 | 15.89 | 15.76 | 1.66% | 1,891 |
| Mar 12, 2025 | 15.44 | 15.63 | 15.40 | 15.63 | 15.50 | -0.13% | 630 |
| Mar 11, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.52 | -0.70% | 210 |
| Mar 10, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.63 | - | 3 |
| Mar 7, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.63 | - | - |