Pacific Alliance Bank (PK) (PFBN)
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 | -0.01 | -0.115606936416 | 8.65 | 8.65 | 8.542 | 433 | 8.64538462 | CS |
| 4 | 0.39 | 4.72727272727 | 8.25 | 8.65 | 8.25 | 1007 | 8.3335254 | CS |
| 12 | 0.34 | 4.09638554217 | 8.3 | 8.65 | 8.25 | 939 | 8.31450692 | CS |
| 26 | 0.19 | 2.24852071006 | 8.45 | 9 | 8.25 | 653 | 8.37604259 | CS |
| 52 | 0.39 | 4.72727272727 | 8.25 | 9.25 | 8 | 715 | 8.32557184 | CS |
| 156 | -0.51 | -5.5737704918 | 9.15 | 10.05 | 8 | 2495 | 9.20789805 | CS |
| 260 | -1.96 | -18.4905660377 | 10.6 | 10.6 | 6.1001 | 1944 | 8.84756072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 300 |
| 1721683740 | 8.64 | -0.01 | -0.12 | 8.64 | 8.64 | 8.64 | 300 |
| 1721424180 | 8.65 | 0.21 | 2.53 | 8.65 | 8.65 | 8.542 | 700 |
| 1721337600 | 8.4362999 | 0 | 0.00 | 8.4362999 | 8.4362999 | 8.4362999 | 0 |
| 1721251200 | 8.4362999 | 0 | 0.00 | 8.4362999 | 8.4362999 | 8.4362999 | 0 |
| 1721164800 | 8.4362999 | 0 | 0.00 | 8.4362999 | 8.4362999 | 8.4362999 | 0 |
| 1721078400 | 8.4362999 | 0 | 0.00 | 8.4362999 | 8.4362999 | 8.4362999 | 0 |
| 1720819200 | 8.4362999 | 0.19 | 2.26 | 8.4362999 | 8.4362999 | 8.4362999 | 400 |
| 1720733280 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1720646880 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 123 |
| 1720560000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1720473600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 223 |
| 1720214580 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1720041780 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1719955380 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1719868980 | 8.25 | -0.05 | -0.60 | 8.25 | 8.25 | 8.25 | 5000 |
| 1719610200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1719523800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1719437400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1719351000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1719264600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1719005400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1718919000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1718746200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1718659800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1718400600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1718314200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1718227800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1718141400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1718055000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1717795800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1717709400 | 8.3 | 0.05 | 0.61 | 8.3 | 8.3 | 8.3 | 0 |
| 1717622760 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717536360 | 8.25 | -0.05 | -0.60 | 8.25 | 8.25 | 8.25 | 2000 |
| 1717450140 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1717190940 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1717104540 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1717018140 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1716931740 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 223 |
| 1716586140 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1716499740 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1716413340 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1716326940 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1716240540 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1715981340 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1715894940 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1715808540 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1715722140 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1715635740 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1715376540 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1715290140 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1715203740 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1715117340 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1715030940 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1714771740 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 121 |
| 1714685400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1714599000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1714512600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1714397400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1714138200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1714051800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1713965400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
