Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Bank (OP: PBNK )

15.90 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.800 7.930 7.800 7.930 3,500 -0.06(-0.75%)
May 28, 2020 7.990 7.990 7.990 7.990 100 +0.00(+0.00%)
May 26, 2020 7.990 7.990 7.990 0 +0.44(+5.83%)
May 22, 2020 7.550 7.550 7.550 7.550 200 -0.05(-0.66%)
May 20, 2020 7.600 7.600 7.600 0 +0.00(+0.00%)
May 18, 2020 7.600 7.600 7.600 0 -0.01(-0.13%)
May 14, 2020 7.610 7.610 7.610 0 -0.01(-0.13%)
May 13, 2020 7.620 7.620 7.620 25 +0.00(+0.00%)
May 12, 2020 7.620 7.620 7.620 7.620 2,001 -0.33(-4.15%)
May 11, 2020 8.150 8.150 7.950 7.950 600 -0.40(-4.79%)
May 08, 2020 8.350 8.350 8.350 50 +0.00(+0.00%)
May 04, 2020 8.350 8.350 8.350 0 +0.65(+8.44%)
May 01, 2020 7.950 7.950 7.700 7.700 1,500 -0.25(-3.14%)
Apr 30, 2020 7.990 8.250 7.950 7.950 8,826 -0.25(-3.05%)
Apr 29, 2020 7.500 8.400 7.500 8.200 3,923 +0.70(+9.33%)
Apr 28, 2020 7.200 7.500 7.160 7.500 16,450 +0.20(+2.74%)
Apr 27, 2020 7.400 7.500 7.150 7.300 1,465 -0.20(-2.67%)
Apr 23, 2020 7.500 7.500 7.500 0 +0.15(+2.04%)
Apr 22, 2020 7.750 7.750 7.350 7.350 17,765 -0.15(-2.00%)
Apr 21, 2020 7.650 7.650 7.500 7.500 635 -0.50(-6.25%)
Apr 17, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 16, 2020 8.000 8.000 8.000 8.000 360 +0.00(+0.00%)
Apr 15, 2020 8.000 8.000 8.000 8.000 150 -0.44(-5.21%)
Apr 14, 2020 8.440 8.440 8.440 8.440 502 +0.49(+6.16%)
Apr 13, 2020 7.950 7.950 7.950 49 +0.00(+0.00%)
Apr 09, 2020 7.740 7.950 7.510 7.950 5,200 +0.20(+2.58%)
Apr 08, 2020 7.750 7.750 7.750 67 +0.00(+0.00%)
Apr 07, 2020 7.540 7.750 7.540 7.750 315 +0.49(+6.75%)
Apr 06, 2020 7.400 7.400 7.250 7.260 1,810 -0.34(-4.47%)
Apr 01, 2020 7.600 7.600 7.600 0 +0.06(+0.80%)
Mar 27, 2020 7.540 7.540 7.540 0 -0.40(-5.04%)
Mar 26, 2020 7.550 8.500 7.250 7.940 13,986 +0.79(+11.05%)
Mar 25, 2020 7.350 7.600 7.150 7.150 3,002 -0.10(-1.38%)
Mar 24, 2020 6.250 7.250 6.250 7.250 17,767 +1.19(+19.64%)
Mar 23, 2020 6.060 6.060 6.060 6.060 1,019 -0.09(-1.46%)
Mar 20, 2020 6.990 7.390 6.150 6.150 15,300 +0.40(+6.96%)
Mar 19, 2020 5.750 5.750 5.750 5.750 2,770 -1.00(-14.81%)
Mar 18, 2020 7.250 7.250 6.750 6.750 2,700 -1.28(-15.94%)
Mar 17, 2020 7.250 8.030 7.250 8.030 1,180 +0.83(+11.53%)
Mar 16, 2020 8.250 8.250 7.200 7.200 1,170 -1.09(-13.15%)
Mar 13, 2020 8.790 9.000 8.000 8.290 14,800 -0.46(-5.26%)
Mar 12, 2020 8.800 8.800 8.750 8.750 510 -0.18(-2.02%)
Mar 11, 2020 9.400 9.500 8.880 8.930 25,527 -0.43(-4.59%)
Mar 10, 2020 9.600 10.00 9.360 9.360 12,500 -0.14(-1.47%)
Mar 09, 2020 10.31 10.32 9.500 9.500 6,000 -1.20(-11.21%)
Mar 06, 2020 10.70 10.70 10.70 10.70 500 -0.29(-2.64%)
Mar 05, 2020 11.01 11.01 10.11 10.99 7,200 -0.13(-1.17%)
Mar 04, 2020 11.21 11.38 11.00 11.12 48,951 -0.27(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.