PTRS

Partners Bancorp Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Partners Bancorp PTRS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -1.95% 5.02 16:00:14
Close Price Low Price High Price Open Price Previous Close
5.02 5.01 5.29 5.11 5.12
more quote information »

PTRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.515.515.015.214,726-0.49-8.89%
1 Month5.305.854.975.2410,721-0.28-5.28%
3 Months6.396.954.975.5710,083-1.37-21.44%
6 Months6.396.954.975.5710,083-1.37-21.44%
1 Year6.396.954.975.5710,083-1.37-21.44%
3 Years6.396.954.975.5710,083-1.37-21.44%
5 Years6.396.954.975.5710,083-1.37-21.44%

PTRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 5.02 -0.10 -1.95% 5.11 5.29 5.01 7,188
Oct 29 2020 5.12 -0.06 -1.16% 5.11 5.25 5.11 5,825
Oct 28 2020 5.18 0.05 0.97% 5.11 5.345 5.11 6,622
Oct 27 2020 5.13 -0.22 -4.11% 5.21 5.35 5.13 2,731
Oct 26 2020 5.35 0.05 0.94% 5.39 5.46 5.13 3,366
Oct 23 2020 5.30 -0.11 -2.03% 5.51 5.51 5.11 5,088
Oct 22 2020 5.41 0.01 0.19% 5.36 5.49 5.36 6,510
Oct 21 2020 5.40 0.15 2.86% 5.21 5.40 5.01 3,075
Oct 20 2020 5.25 0.15 2.94% 5.14 5.25 5.01 12,976
Oct 19 2020 5.10 -0.20 -3.77% 5.28 5.50 4.97 13,110
Oct 16 2020 5.30 -0.17 -3.11% 5.24 5.56 5.24 6,550
Oct 15 2020 5.47 0.33 6.42% 5.05 5.55 5.05 7,589
Oct 14 2020 5.14 -0.27 -4.99% 5.60 5.60 5.06 14,793
Oct 13 2020 5.41 -0.14 -2.52% 5.41 5.41 5.12 8,396
Oct 12 2020 5.55 0.30 5.71% 5.19 5.55 5.19 6,510
Oct 09 2020 5.25 0.15 2.94% 5.34 5.34 5.10 20,312
Oct 08 2020 5.10 -0.25 -4.67% 5.36 5.54 5.10 29,075
Oct 07 2020 5.35 0.15 2.88% 5.28 5.60 5.08 26,499
Oct 06 2020 5.20 0.11 2.06% 5.17 5.5999 5.08 7,813
Oct 05 2020 5.095 -0.21 -3.87% 5.37 5.85 5.05 18,501
Oct 02 2020 5.30 0.02 0.38% 5.30 5.70 5.28 9,082
Oct 01 2020 5.28 -0.35 -6.22% 5.70 5.70 5.10 31,592
See More Historical Prices »


Your Recent History
NASDAQ
PTRS
Partners B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.