UK markets open in 5 hours 55 minutes
NIKKEI 225
38,709.16 +635.18 (+1.67%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.67 +0.41 (+0.52%) GOLD FUTURES
2,354.00 +13.70 (+0.59%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,221.12 +1,169.25 (+2.38%)
Pinnacle Bancshares, Inc. (PCLB)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 200 |
| 08 May 2024 | 25.20 | 25.49 | 25.20 | 25.49 | 25.49 | 1,300 |
| 07 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 06 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 200 |
| 03 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 02 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 01 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 30 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 100 |
| 29 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 26 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 25 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 24 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 23 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 22 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 19 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3,000 |
| 18 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 17 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 16 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 15 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 12 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 11 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 10 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 09 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 08 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 05 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 04 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 2,900 |
| 03 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 02 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 01 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 28 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 27 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 26 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 25 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 22 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 400 |
| 21 Mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 100 |
| 20 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 400 |
| 19 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 18 Mar 2024 | 23.90 | 24.40 | 23.90 | 24.40 | 24.40 | 200 |
| 15 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 14 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 13 Mar 2024 | 24.11 | 24.11 | 24.10 | 24.10 | 24.10 | 1,700 |
| 12 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 11 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 08 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 08 Mar 2024 | 0.27 Dividend | |||||
| 07 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
| 06 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
| 05 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
| 04 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
| 01 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
| 29 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | 100 |
| 28 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.48 | 100 |
| 27 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.48 | 100 |
| 26 Feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.61 | - |
| 23 Feb 2024 | 23.10 | 23.87 | 23.10 | 23.87 | 23.61 | 200 |
| 22 Feb 2024 | 22.85 | 22.88 | 22.84 | 22.88 | 22.63 | 2,000 |
| 21 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.54 | - |
| 20 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.54 | 1,000 |
| 16 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.11 | - |
| 15 Feb 2024 | 22.49 | 22.49 | 22.25 | 22.35 | 22.11 | 800 |
| 14 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 400 |
| 13 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | - |
| 12 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 400 |
| 09 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 300 |
| 08 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.52 | - |
| 07 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.52 | - |
| 06 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.52 | - |
| 05 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.52 | - |
| 02 Feb 2024 | 22.02 | 22.02 | 21.75 | 21.75 | 21.52 | 900 |
| 01 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.80 | - |
| 31 Jan 2024 | 21.50 | 22.04 | 21.50 | 22.04 | 21.80 | 900 |
| 30 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.25 | 200 |
| 29 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.27 | - |
| 26 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.27 | 100 |
| 25 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.27 | 300 |
| 24 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.43 | - |
| 23 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.43 | - |
| 22 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.43 | - |
| 19 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.43 | 200 |
| 18 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | - |
| 17 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | - |
| 16 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | - |
| 12 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | - |
| 11 Jan 2024 | 20.34 | 21.00 | 20.34 | 21.00 | 20.77 | 1,300 |
| 10 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
| 09 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
| 08 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
| 05 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
| 04 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
| 03 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
| 02 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
| 29 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
| 28 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
| 27 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
| 26 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
| 22 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
| 21 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | 100 |
| 20 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
| 19 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | 200 |
| 18 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.