Pinnacle Bank (QB) (PBNK)
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 | -0.3 | -1.5 | 20 | 20 | 19.55 | 1312 | 19.70254065 | CS |
| 4 | 0.575 | 3.00653594771 | 19.125 | 20.2 | 19.125 | 1317 | 19.72113603 | CS |
| 12 | 1.7 | 9.44444444444 | 18 | 20.2 | 17.9 | 1926 | 18.78162625 | CS |
| 26 | 3.8995 | 24.6795987469 | 15.8005 | 20.2 | 15.76 | 4742 | 16.7291779 | CS |
| 52 | 6.15 | 45.3874538745 | 13.55 | 20.2 | 13.55 | 5719 | 15.60646323 | CS |
| 156 | 5.97 | 43.481427531 | 13.73 | 20.2 | 9.01 | 5030 | 14.14799411 | CS |
| 260 | 7.9 | 66.9491525424 | 11.8 | 20.2 | 5.75 | 4924 | 12.48683493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755380 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1730496180 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1730409780 | 19.7 | 0.05 | 0.25 | 19.65 | 20 | 19.55 | 2636 |
| 1730323500 | 19.65 | -0.25 | -1.26 | 19.73 | 19.73 | 19.65 | 1000 |
| 1730237280 | 19.9 | -0.3 | -1.49 | 20 | 20 | 19.9 | 300 |
| 1730150700 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1729891500 | 20.2 | 0.55 | 2.80 | 19.65 | 20.2 | 19.57 | 3690 |
| 1729805340 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
| 1729718940 | 19.65 | -0.25 | -1.26 | 19.65 | 19.65 | 19.65 | 1540 |
| 1729632000 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1729545600 | 19.9 | -0.08 | -0.40 | 19.9 | 19.9 | 19.9 | 515 |
| 1729286400 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
| 1729200000 | 19.98 | 0.48 | 2.46 | 20 | 20 | 19.98 | 608 |
| 1729113960 | 19.5 | 0.3 | 1.56 | 19.45 | 19.5 | 19.45 | 1600 |
| 1729027680 | 19.2 | 0.07 | 0.39 | 19.2 | 19.2 | 19.2 | 200 |
| 1728941100 | 19.125 | 0 | 0.00 | 19.125 | 19.125 | 19.125 | 0 |
| 1728681900 | 19.125 | -0.03 | -0.13 | 19.2 | 19.2 | 19.125 | 200 |
| 1728595560 | 19.15 | 0.05 | 0.26 | 19.125 | 19.1625 | 19.125 | 2200 |
| 1728508800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1728422400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1728336000 | 19.1 | 0.06 | 0.32 | 19.1 | 19.1 | 19.1 | 300 |
| 1728077220 | 19.04 | -0.21 | -1.09 | 19.175 | 19.175 | 19 | 1673 |
| 1727990760 | 19.25 | 0 | 0.00 | 19.45 | 19.45 | 19.25 | 535 |
| 1727904180 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1727817780 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1727731380 | 19.25 | 0.11 | 0.57 | 19.25 | 19.25 | 19.25 | 805 |
| 1727472000 | 19.14 | 0 | 0.00 | 19.1 | 19.14 | 19.1 | 580 |
| 1727386200 | 19.14 | 0.14 | 0.74 | 19 | 19.14 | 19 | 665 |
| 1727299200 | 19 | 0 | 0.00 | 19 | 19 | 18.9 | 1122 |
| 1727212800 | 19 | 0.05 | 0.26 | 18.95 | 19 | 18.95 | 600 |
| 1727126940 | 18.95 | 0.1 | 0.53 | 18.93 | 18.95 | 18.93 | 4200 |
| 1726867200 | 18.85 | 0.05 | 0.27 | 19 | 19 | 18.85 | 5700 |
| 1726781220 | 18.8 | 0.05 | 0.27 | 19 | 19 | 18.8 | 1720 |
| 1726694640 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1726608240 | 18.75 | 0.35 | 1.90 | 18.71 | 18.75 | 18.71 | 1520 |
| 1726521720 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 518 |
| 1726262940 | 18.4 | 0.05 | 0.27 | 18.4 | 18.4 | 18.4 | 3000 |
| 1726176360 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18.35 | 0 |
| 1726089960 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18.35 | 0 |
| 1726003560 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18.35 | 0 |
| 1725917160 | 18.35 | -0.2 | -1.08 | 18.4 | 18.4 | 18.35 | 500 |
| 1725658020 | 18.55 | 0.05 | 0.27 | 18.5 | 18.55 | 18.4 | 7904 |
| 1725571440 | 18.5 | 0.15 | 0.82 | 18.5 | 18.5 | 18.5 | 1000 |
| 1725485040 | 18.35 | -0.15 | -0.81 | 18.45 | 18.55 | 18.35 | 5654 |
| 1725398880 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 1000 |
| 1725052800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724966400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 854 |
| 1724880540 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724794140 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724707740 | 18.5 | 0.25 | 1.37 | 18.4 | 18.5 | 18.4 | 3171 |
| 1724448480 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 800 |
| 1724362140 | 18.25 | 0.25 | 1.39 | 18 | 18.25 | 17.9 | 5600 |
| 1724275380 | 18 | 0 | 0.00 | 18 | 18 | 18 | 500 |
| 1724188860 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1724102460 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1723843260 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1723756860 | 18 | 0 | 0.00 | 18 | 18 | 18 | 6300 |
| 1723670820 | 18 | 0.05 | 0.28 | 18 | 18 | 18 | 546 |
| 1723584300 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1723497900 | 17.95 | -0.1 | -0.55 | 18.5 | 18.5 | 17.95 | 554 |
| 1723238400 | 18.05 | 0.25 | 1.40 | 18 | 18.05 | 18 | 1689 |
| 1723152000 | 17.8 | 0.15 | 0.85 | 17.98 | 17.98 | 17.8 | 1324 |
| 1723066200 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1722979800 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1722893340 | 17.65 | -0.3 | -1.67 | 17.95 | 17.95 | 17.65 | 6976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
