PBCO Financial Corporation (PK) (PBCO)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 4.74777448071 | 13.48 | 15.24 | 13.4001 | 5204 | 14.10552054 | CS |
| 4 | 2.4099 | 20.5796705408 | 11.7101 | 15.24 | 11.71 | 7449 | 13.27430971 | CS |
| 12 | 3.01 | 27.0927092709 | 11.11 | 15.24 | 11.11 | 6164 | 12.51444912 | CS |
| 26 | 1.32 | 10.3125 | 12.8 | 15.24 | 11.04 | 4884 | 12.32707195 | CS |
| 52 | 2.62 | 22.7826086957 | 11.5 | 15.24 | 11.04 | 5616 | 12.36103963 | CS |
| 156 | -2.13 | -13.1076923077 | 16.25 | 18.25 | 10.25 | 3523 | 13.22317183 | CS |
| 260 | -1.13 | -7.40983606557 | 15.25 | 18.25 | 9.15 | 3030 | 13.10802931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 14.12 | 0.02 | 0.14 | 14.64 | 14.64 | 14.12 | 400 |
| 1722288180 | 14.1 | -0.15 | -1.05 | 14.4 | 14.5 | 14.06 | 5133 |
| 1722029100 | 14.25 | 0 | 0.00 | 14.27 | 14.5 | 14.23 | 2435 |
| 1721942400 | 14.25 | 0.55 | 4.01 | 13.4001 | 15.24 | 13.4001 | 12712 |
| 1721856480 | 13.7 | 0.23 | 1.71 | 13.48 | 13.7 | 13.48 | 5341 |
| 1721770140 | 13.47 | -0.02 | -0.15 | 13.37 | 13.47 | 13.36 | 1421 |
| 1721683740 | 13.49 | 0.01 | 0.07 | 13.35 | 13.49 | 13.35 | 8714 |
| 1721424180 | 13.48 | 0.07 | 0.52 | 13.28 | 13.49 | 13.2 | 8865 |
| 1721337960 | 13.41 | 0.3 | 2.29 | 13.12 | 13.41 | 13.12 | 20286 |
| 1721251320 | 13.11 | 0.36 | 2.82 | 12.08 | 13.11 | 12.08 | 6892 |
| 1721164920 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.5 | 6533 |
| 1721078400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1720819200 | 12.5 | 0.11 | 0.89 | 12.02 | 12.5 | 12.02 | 1082 |
| 1720733280 | 12.39 | 0.49 | 4.12 | 11.9 | 12.6 | 11.9 | 21757 |
| 1720646880 | 11.9 | -0.08 | -0.67 | 11.7101 | 11.9 | 11.71 | 2712 |
| 1720560180 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1720473780 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1720214580 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1720041780 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1719955380 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1719868980 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 100 |
| 1719610020 | 11.98 | 0 | 0.00 | 11.81 | 11.98 | 11.81 | 13604 |
| 1719523200 | 11.98 | 0.01 | 0.08 | 11.81 | 11.98 | 11.79 | 6500 |
| 1719437040 | 11.97 | 0 | 0.00 | 11.79 | 11.97 | 11.78 | 700 |
| 1719350940 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
| 1719264540 | 11.97 | -0.01 | -0.08 | 11.73 | 11.98 | 11.59 | 1464 |
| 1719005040 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1718918640 | 11.98 | -0.01 | -0.08 | 11.63 | 11.98 | 11.63 | 638 |
| 1718746140 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1718659740 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1718400540 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1718314140 | 11.99 | 0.54 | 4.72 | 11.41 | 11.99 | 11.36 | 6732 |
| 1718227380 | 11.45 | -0.33 | -2.80 | 11.79 | 11.79 | 11.35 | 16311 |
| 1718141340 | 11.78 | 0 | 0.00 | 11.66 | 11.99 | 11.65 | 1068 |
| 1718054880 | 11.78 | -0.17 | -1.42 | 11.61 | 11.81 | 11.61 | 3858 |
| 1717795800 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1717709400 | 11.95 | -0.05 | -0.42 | 11.36 | 11.98 | 11.35 | 20580 |
| 1717622940 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717536540 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717450140 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717190940 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717104540 | 12 | 0.2 | 1.69 | 11.9 | 12 | 11.9 | 800 |
| 1717018020 | 11.8 | 0 | 0.00 | 11.46 | 11.8 | 11.46 | 4018 |
| 1716931740 | 11.8 | 0 | 0.00 | 11.46 | 11.8 | 11.46 | 683 |
| 1716586140 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1716499740 | 11.8 | 0.15 | 1.29 | 11.5 | 11.8 | 11.5 | 1349 |
| 1716413340 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1716326940 | 11.65 | 0.09 | 0.77 | 11.56 | 11.65 | 11.56 | 6700 |
| 1716240180 | 11.5615 | 0.21 | 1.86 | 11.45 | 11.7 | 11.45 | 16045 |
| 1715981340 | 11.35 | 0.05 | 0.44 | 11.35 | 11.35 | 11.35 | 544 |
| 1715894400 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1715808000 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1715721600 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1715635200 | 11.3 | -0.04 | -0.35 | 11.11 | 11.35 | 11.11 | 3150 |
| 1715376120 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 0 |
| 1715289720 | 11.34 | 0.01 | 0.09 | 11.11 | 11.34 | 11.11 | 444 |
| 1715203740 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
| 1715117340 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
| 1715030940 | 11.33 | -0.02 | -0.18 | 11.33 | 11.33 | 11.22 | 608 |
| 1714771740 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 248 |
| 1714685340 | 11.35 | -0.1 | -0.87 | 11.26 | 11.35 | 11.21 | 4089 |
| 1714599000 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
