Peoples Financial Corporation (QX) (PFBX)
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 | 0.4 | 2.22222222222 | 18 | 18.4 | 18 | 3356 | 18.33806118 | CS |
| 4 | 0.95 | 5.4441260745 | 17.45 | 18.4 | 17.3 | 1848 | 18.14020336 | CS |
| 12 | 0.9 | 5.14285714286 | 17.5 | 18.4 | 17.05 | 1684 | 17.55369426 | CS |
| 26 | 2.9 | 18.7096774194 | 15.5 | 18.4 | 15.3001 | 1881 | 16.81525044 | CS |
| 52 | 5.4 | 41.5384615385 | 13 | 18.4 | 12.75 | 1665 | 15.74384797 | CS |
| 156 | 1.8 | 10.843373494 | 16.6 | 18.4 | 11.5 | 2649 | 14.29140312 | CS |
| 260 | 7.62 | 70.6864564007 | 10.78 | 18.4 | 8.05 | 4288 | 14.07539463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730845680 | 18.4 | 0.2 | 1.10 | 18.4 | 18.4 | 18.346 | 8450 |
| 1730759160 | 18.2 | 0.2 | 1.11 | 18.2 | 18.2 | 18.2 | 118 |
| 1730496420 | 18 | 0.25 | 1.41 | 18 | 18 | 18 | 1500 |
| 1730410080 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1730323680 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1730237280 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1730150880 | 17.75 | 0.38 | 2.16 | 17.75 | 17.75 | 17.75 | 487 |
| 1729891560 | 17.375 | 0 | 0.00 | 17.375 | 17.375 | 17.375 | 0 |
| 1729805160 | 17.375 | -0.13 | -0.71 | 17.5 | 17.5 | 17.375 | 1808 |
| 1729718820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729632420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729546020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729286820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729200420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729114020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729027620 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1728941220 | 17.5 | 0.2 | 1.16 | 17.5 | 17.5 | 17.5 | 302 |
| 1728681960 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1728595560 | 17.3 | -0.3 | -1.70 | 17.45 | 17.45 | 17.3 | 268 |
| 1728508980 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1728422580 | 17.6 | 0.1 | 0.57 | 17.6 | 17.6 | 17.6 | 144 |
| 1728336540 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1728077340 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1727990940 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1727904540 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1727818140 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 100 |
| 1727731200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1727472000 | 17.5 | 0.3 | 1.74 | 17.5 | 17.5 | 17.5 | 112 |
| 1727386200 | 17.2 | 0 | 0.00 | 17.3 | 17.3 | 17.2 | 1353 |
| 1727299200 | 17.2 | 0 | 0.00 | 17.05 | 17.2 | 17.05 | 5352 |
| 1727212800 | 17.2 | -0.3 | -1.71 | 17.5 | 17.5 | 17.2 | 19612 |
| 1727126520 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1726867320 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1726780920 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1726694520 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1726608120 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1726521720 | 17.5 | 0 | 0.00 | 17.55 | 17.55 | 17.5 | 1600 |
| 1726262940 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1726176540 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1726090140 | 17.5 | -0.15 | -0.85 | 17.5 | 17.5 | 17.5 | 200 |
| 1726003560 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1725917160 | 17.65 | -0.05 | -0.28 | 17.65 | 17.65 | 17.65 | 555 |
| 1725657840 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1725571440 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1725485040 | 17.7 | -0.1 | -0.56 | 17.8 | 17.8 | 17.25 | 1776 |
| 1725398880 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 195 |
| 1725053340 | 17.8 | -0.05 | -0.28 | 17.95 | 17.95 | 17.8 | 499 |
| 1724966400 | 17.85 | 0 | 0.00 | 17.9 | 17.9 | 17.85 | 800 |
| 1724880480 | 17.85 | 0 | 0.00 | 17.85 | 17.85 | 17.85 | 0 |
| 1724794080 | 17.85 | -0.1 | -0.56 | 17.95 | 17.95 | 17.85 | 529 |
| 1724707740 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 117 |
| 1724448480 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 236 |
| 1724362140 | 17.95 | -0.13 | -0.70 | 17.95 | 17.95 | 17.95 | 250 |
| 1724275380 | 18.077 | 0.23 | 1.27 | 18.05 | 18.077 | 18.05 | 400 |
| 1724188800 | 17.85 | 0 | 0.00 | 17.85 | 17.85 | 17.85 | 469 |
| 1724102880 | 17.85 | 0.1 | 0.56 | 17.95 | 17.95 | 17.85 | 701 |
| 1723843260 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1723756860 | 17.75 | 0.25 | 1.43 | 17.75 | 17.75 | 17.75 | 801 |
| 1723670820 | 17.5 | 0.74 | 4.42 | 17.5 | 17.5 | 17.5 | 112 |
| 1723584120 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1723497720 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1723238520 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1723152120 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1723065720 | 16.76 | -0.49 | -2.84 | 16.95 | 18.24 | 16.579999 | 9221 |
| 1722979800 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
