Pinnacle Bankshares Corporation (QX) (PPBN)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6264 | 2.12410986775 | 29.49 | 30.1164 | 29 | 150 | 29.37213333 | CS |
| 4 | 2.9164 | 10.7220588235 | 27.2 | 30.1164 | 26.81 | 546 | 28.04249593 | CS |
| 12 | 2.9164 | 10.7220588235 | 27.2 | 30.1164 | 26.43 | 716 | 27.7435823 | CS |
| 26 | 2.8664 | 10.5188990826 | 27.25 | 30.24 | 26.25 | 643 | 28.05197081 | CS |
| 52 | 9.9664 | 49.4610421836 | 20.15 | 30.24 | 18.25 | 884 | 24.42653915 | CS |
| 156 | 5.7163 | 23.4273630026 | 24.4001 | 30.24 | 18.01 | 1730 | 22.2169124 | CS |
| 260 | -1.8836 | -5.88625 | 32 | 34.39 | 18.01 | 1531 | 22.63653942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288300 | 30.1164 | 0 | 0.00 | 30.1164 | 30.1164 | 30.1164 | 0 |
| 1722029100 | 30.1164 | 1.12 | 3.85 | 30.1164 | 30.1164 | 30.1164 | 100 |
| 1721942880 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1721856480 | 29 | 0.9 | 3.20 | 29.49 | 29.49 | 29 | 200 |
| 1721770140 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1721683740 | 28.1 | -0.64 | -2.23 | 28.02 | 29.49 | 28.02 | 516 |
| 1721424180 | 28.74 | 0.74 | 2.64 | 28.74 | 28.74 | 28.74 | 100 |
| 1721337960 | 28 | 0.35 | 1.27 | 27 | 29 | 27 | 3297 |
| 1721251320 | 27.65 | 0 | 0.00 | 27.65 | 27.65 | 27.65 | 0 |
| 1721164920 | 27.65 | 0.1 | 0.37 | 27.65 | 27.65 | 27.65 | 150 |
| 1721078940 | 27.5492 | -0.08 | -0.29 | 27.2 | 27.5492 | 26.81 | 350 |
| 1720819680 | 27.63 | 0 | 0.00 | 27.63 | 27.63 | 27.63 | 0 |
| 1720733280 | 27.63 | -0.02 | -0.07 | 27.63 | 27.63 | 27.63 | 100 |
| 1720646400 | 27.65 | 0 | 0.00 | 27.65 | 27.65 | 27.65 | 0 |
| 1720560000 | 27.65 | 0 | 0.00 | 27.65 | 27.65 | 27.65 | 0 |
| 1720473600 | 27.65 | 0.15 | 0.55 | 27.2 | 27.65 | 27.2 | 203 |
| 1720214400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1720041600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1719955200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1719868800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1719609600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1719523200 | 27.5 | 0 | 0.00 | 26.5 | 27.5 | 26.5 | 563 |
| 1719437220 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1719350820 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1719264420 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1719005220 | 27.5 | -0.25 | -0.90 | 26.43 | 27.5 | 26.43 | 300 |
| 1718918580 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1718745780 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1718659380 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1718400180 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1718313780 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1718227380 | 27.75 | -0.75 | -2.63 | 27.76 | 28 | 27.75 | 3200 |
| 1718141280 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1718054880 | 28.5 | 1.25 | 4.59 | 27.25 | 28.5 | 27.25 | 513 |
| 1717795800 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 50 |
| 1717709400 | 27.25 | 0 | 0.00 | 27.5 | 27.5 | 27.25 | 217 |
| 1717622460 | 27.25 | -1.75 | -6.03 | 27.45 | 28.74 | 26.5 | 4731 |
| 1717536540 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1717450140 | 29 | 0 | 0.00 | 29 | 29 | 29 | 201 |
| 1717190940 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1717104540 | 29 | 0 | 0.00 | 29 | 29 | 29 | 298 |
| 1717018020 | 29 | 1.88 | 6.93 | 29.02 | 29.02 | 29 | 200 |
| 1716931740 | 27.1199 | -0.92 | -3.28 | 29 | 29 | 27.1199 | 500 |
| 1716585840 | 28.04 | -0.16 | -0.57 | 28.04 | 28.04 | 28 | 686 |
| 1716499740 | 28.2 | 0.22 | 0.79 | 27.9975 | 28.2 | 27.9975 | 2103 |
| 1716412800 | 27.98 | 0.33 | 1.19 | 27.98 | 27.98 | 27.81 | 420 |
| 1716326940 | 27.65 | 0.05 | 0.18 | 27.65 | 27.65 | 27.65 | 224 |
| 1716240180 | 27.6 | -0.34 | -1.22 | 27.6 | 27.6 | 27.6 | 100 |
| 1715981340 | 27.94 | 0 | 0.00 | 27.94 | 27.94 | 27.94 | 0 |
| 1715894940 | 27.94 | 0.64 | 2.34 | 27.94 | 27.94 | 27.94 | 101 |
| 1715808000 | 27.3 | 0.05 | 0.18 | 27.3 | 27.3 | 27.3 | 400 |
| 1715721600 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1715635200 | 27.25 | -0.25 | -0.91 | 26.77 | 27.25 | 26.77 | 602 |
| 1715376120 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1715289720 | 27.5 | 0.3 | 1.10 | 27.25 | 27.5 | 27.25 | 310 |
| 1715203200 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 26.985 | 854 |
| 1715117340 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1715030940 | 27.2 | 0 | 0.00 | 27 | 27.2 | 27 | 213 |
| 1714771740 | 27.2 | -0.75 | -2.68 | 27.1 | 27.2 | 26.5 | 769 |
| 1714685400 | 27.95 | 0 | 0.00 | 27.95 | 27.95 | 27.95 | 0 |
| 1714599000 | 27.95 | 0 | 0.00 | 27.95 | 27.95 | 27.95 | 0 |
| 1714512600 | 27.95 | -0.03 | -0.11 | 27.1001 | 27.95 | 27.1001 | 324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
