Other OTC - Delayed Quote USD

JD Bancshares, Inc. (JDVB)

24.00 0.00 (0.00%)
At close: April 26 at 2:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.00 24.00 24.00 24.00 24.00 800
Apr 25, 2024 24.00 24.00 20.03 24.00 24.00 1,700
Apr 24, 2024 20.00 24.00 20.00 24.00 24.00 2,200
Apr 23, 2024 20.55 20.55 19.61 19.61 19.61 600
Apr 22, 2024 20.56 20.56 20.56 20.56 20.56 100
Apr 19, 2024 20.50 20.50 20.50 20.50 20.50 300
Apr 18, 2024 24.00 24.00 24.00 24.00 24.00 -
Apr 17, 2024 24.00 24.00 24.00 24.00 24.00 -
Apr 16, 2024 23.00 24.00 20.50 24.00 24.00 2,300
Apr 15, 2024 23.50 23.64 23.50 23.64 23.64 1,100
Apr 12, 2024 23.50 23.50 23.50 23.50 23.50 -
Apr 11, 2024 23.50 23.50 23.50 23.50 23.50 -
Apr 10, 2024 23.50 23.50 23.50 23.50 23.50 300
Apr 9, 2024 23.50 23.50 23.50 23.50 23.50 -
Apr 8, 2024 23.50 23.50 23.50 23.50 23.50 100
Apr 5, 2024 23.50 23.50 23.50 23.50 23.50 -
Apr 4, 2024 23.50 23.50 23.50 23.50 23.50 2,300
Apr 3, 2024 24.25 24.25 24.25 24.25 24.25 -
Apr 2, 2024 24.25 24.25 24.25 24.25 24.25 -
Apr 1, 2024 24.25 24.25 24.25 24.25 24.25 -
Mar 28, 2024 24.25 24.25 24.25 24.25 24.25 -
Mar 27, 2024 24.25 24.25 24.25 24.25 24.25 -
Mar 26, 2024 24.25 24.25 24.25 24.25 24.25 -
Mar 25, 2024 24.25 24.25 24.25 24.25 24.25 -
Mar 22, 2024 24.25 24.25 24.25 24.25 24.25 -
Mar 21, 2024 24.25 24.25 24.25 24.25 24.25 -
Mar 20, 2024 24.25 24.25 24.25 24.25 24.25 -
Mar 19, 2024 24.25 24.25 24.25 24.25 24.25 -
Mar 18, 2024 24.25 24.25 24.25 24.25 24.25 100
Mar 15, 2024 23.75 23.75 23.75 23.75 23.75 200
Mar 14, 2024 23.51 23.51 23.51 23.51 23.51 -
Mar 13, 2024 23.51 23.51 23.51 23.51 23.51 400
Mar 12, 2024 23.50 23.50 23.50 23.50 23.50 300
Mar 11, 2024 23.00 23.00 23.00 23.00 23.00 1,700
Mar 8, 2024 22.50 22.50 22.50 22.50 22.50 -
Mar 7, 2024 22.50 22.50 22.50 22.50 22.50 -
Mar 6, 2024 22.50 22.50 22.50 22.50 22.50 -
Mar 5, 2024 22.50 22.50 22.50 22.50 22.50 -
Mar 4, 2024 22.50 22.50 22.50 22.50 22.50 -
Mar 1, 2024 22.50 22.50 22.50 22.50 22.50 -
Feb 29, 2024 22.50 22.50 22.50 22.50 22.50 200
Feb 28, 2024 22.50 22.50 22.50 22.50 22.50 300
Feb 27, 2024 20.25 22.00 20.25 22.00 22.00 1,700
Feb 26, 2024 21.50 21.50 21.50 21.50 21.50 200
Feb 23, 2024 19.98 22.39 19.98 22.39 22.39 7,500
Feb 22, 2024 21.95 21.95 19.97 19.97 19.97 1,500
Feb 21, 2024 21.95 21.95 21.95 21.95 21.95 -
Feb 20, 2024 21.95 21.95 21.95 21.95 21.95 -
Feb 16, 2024 21.95 21.95 21.95 21.95 21.95 300
Feb 15, 2024 22.25 22.25 20.50 20.51 20.51 1,100
Feb 14, 2024 23.00 23.00 22.25 22.25 22.25 2,400
Feb 13, 2024 24.00 24.00 24.00 24.00 24.00 -
Feb 12, 2024 24.00 24.00 24.00 24.00 24.00 -
Feb 9, 2024 24.00 24.00 24.00 24.00 24.00 -
Feb 8, 2024 24.00 24.00 24.00 24.00 24.00 100
Feb 7, 2024 25.00 25.00 25.00 25.00 25.00 -
Feb 6, 2024 25.00 25.00 25.00 25.00 25.00 -
Feb 5, 2024 25.00 25.00 25.00 25.00 25.00 -
Feb 2, 2024 25.00 25.00 25.00 25.00 25.00 -
Feb 1, 2024 0.29 Dividend
Feb 1, 2024 25.00 25.00 25.00 25.00 25.00 -
Jan 31, 2024 25.00 25.00 25.00 25.00 24.71 -
Jan 30, 2024 25.00 25.00 25.00 25.00 24.71 -
Jan 29, 2024 25.00 25.00 25.00 25.00 24.71 500
Jan 26, 2024 25.00 25.00 25.00 25.00 24.71 100
Jan 25, 2024 25.07 25.07 25.07 25.07 24.78 -
Jan 24, 2024 25.07 25.07 25.07 25.07 24.78 100
Jan 23, 2024 25.05 25.05 25.05 25.05 24.76 -
Jan 22, 2024 25.05 25.05 25.05 25.05 24.76 -
Jan 19, 2024 25.05 25.05 25.05 25.05 24.76 -
Jan 18, 2024 25.05 25.05 25.05 25.05 24.76 -
Jan 17, 2024 25.05 25.05 25.05 25.05 24.76 -
Jan 16, 2024 25.05 25.05 25.05 25.05 24.76 -
Jan 12, 2024 25.05 25.05 25.05 25.05 24.76 -
Jan 11, 2024 25.05 25.05 25.05 25.05 24.76 -
Jan 10, 2024 25.05 25.05 25.05 25.05 24.76 -
Jan 9, 2024 25.05 25.05 25.05 25.05 24.76 -
Jan 8, 2024 25.05 25.05 25.05 25.05 24.76 -
Jan 5, 2024 25.05 25.05 25.05 25.05 24.76 -
Jan 4, 2024 25.05 25.05 25.05 25.05 24.76 -
Jan 3, 2024 25.05 25.05 25.05 25.05 24.76 -
Jan 2, 2024 25.05 25.05 25.05 25.05 24.76 -
Dec 29, 2023 25.05 25.05 25.05 25.05 24.76 -
Dec 28, 2023 25.07 25.07 25.05 25.05 24.76 200
Dec 27, 2023 26.00 26.00 26.00 26.00 25.70 -
Dec 26, 2023 26.00 26.00 26.00 26.00 25.70 -
Dec 22, 2023 26.00 26.00 26.00 26.00 25.70 -
Dec 21, 2023 26.00 26.00 26.00 26.00 25.70 1,900
Dec 20, 2023 26.00 26.00 26.00 26.00 25.70 -
Dec 19, 2023 26.00 26.00 26.00 26.00 25.70 -
Dec 18, 2023 26.00 26.00 26.00 26.00 25.70 400
Dec 15, 2023 25.68 25.68 25.68 25.68 25.38 100
Dec 14, 2023 25.68 25.68 25.68 25.68 25.38 -
Dec 13, 2023 25.68 25.68 25.68 25.68 25.38 -
Dec 12, 2023 25.68 25.68 25.68 25.68 25.38 -
Dec 11, 2023 25.68 25.68 25.68 25.68 25.38 -
Dec 8, 2023 25.68 25.68 25.68 25.68 25.38 -
Dec 7, 2023 25.68 25.68 25.68 25.68 25.38 -
Dec 6, 2023 25.68 25.68 25.68 25.68 25.38 300
Dec 5, 2023 25.55 25.55 25.55 25.55 25.25 -
Dec 4, 2023 25.55 25.55 25.55 25.55 25.25 -
Dec 1, 2023 25.55 25.55 25.55 25.55 25.25 -
Nov 30, 2023 25.55 25.55 25.55 25.55 25.25 100
Nov 29, 2023 25.06 25.06 25.06 25.06 24.77 -
Nov 28, 2023 29.00 29.00 25.06 25.06 24.77 200
Nov 27, 2023 25.50 25.50 25.50 25.50 25.20 -
Nov 24, 2023 25.50 25.50 25.50 25.50 25.20 -
Nov 22, 2023 25.50 25.50 25.50 25.50 25.20 1,100
Nov 21, 2023 29.00 29.00 25.06 25.50 25.20 300
Nov 20, 2023 27.00 27.00 27.00 27.00 26.69 -
Nov 17, 2023 27.00 27.00 27.00 27.00 26.69 -
Nov 16, 2023 27.00 27.00 27.00 27.00 26.69 100
Nov 15, 2023 25.01 25.01 25.01 25.01 24.72 -
Nov 14, 2023 25.01 25.01 25.01 25.01 24.72 -
Nov 13, 2023 25.01 25.01 25.01 25.01 24.72 100
Nov 10, 2023 25.01 25.01 25.01 25.01 24.72 -
Nov 9, 2023 24.97 25.01 24.97 25.01 24.72 200
Nov 8, 2023 24.96 24.96 24.96 24.96 24.67 -
Nov 7, 2023 24.96 24.96 24.96 24.96 24.67 -
Nov 6, 2023 24.96 24.96 24.96 24.96 24.67 -
Nov 3, 2023 24.96 24.96 24.96 24.96 24.67 -
Nov 2, 2023 24.96 24.96 24.96 24.96 24.67 -
Nov 1, 2023 0.27 Dividend
Nov 1, 2023 25.45 25.45 24.96 24.96 24.67 400
Oct 31, 2023 27.72 27.72 27.72 27.72 27.13 -
Oct 30, 2023 27.72 27.72 27.72 27.72 27.13 -
Oct 27, 2023 27.72 27.72 27.72 27.72 27.13 -
Oct 26, 2023 27.72 27.72 27.72 27.72 27.13 -
Oct 25, 2023 27.72 27.72 27.72 27.72 27.13 200
Oct 24, 2023 25.27 25.27 25.27 25.27 24.73 -
Oct 23, 2023 25.27 25.27 25.27 25.27 24.73 -
Oct 20, 2023 27.00 27.00 25.27 25.27 24.73 300
Oct 19, 2023 26.11 28.00 25.23 25.23 24.69 900
Oct 18, 2023 27.52 27.52 27.52 27.52 26.94 -
Oct 17, 2023 27.52 27.52 27.52 27.52 26.94 -
Oct 16, 2023 27.52 27.52 27.52 27.52 26.94 -
Oct 13, 2023 27.52 27.52 27.52 27.52 26.94 100
Oct 12, 2023 27.52 27.52 27.52 27.52 26.94 -
Oct 11, 2023 27.52 27.52 27.52 27.52 26.94 -
Oct 10, 2023 27.52 27.52 27.52 27.52 26.94 -
Oct 9, 2023 27.52 27.52 27.52 27.52 26.94 -
Oct 6, 2023 27.52 27.52 27.52 27.52 26.94 100
Oct 5, 2023 35.00 35.00 35.00 35.00 34.26 100
Oct 4, 2023 30.00 30.00 30.00 30.00 29.36 -
Oct 3, 2023 30.00 30.00 30.00 30.00 29.36 -
Oct 2, 2023 30.00 30.00 30.00 30.00 29.36 100
Sep 29, 2023 28.25 30.00 27.17 27.17 26.59 400
Sep 28, 2023 27.50 27.50 27.50 27.50 26.92 -
Sep 27, 2023 27.50 27.50 27.50 27.50 26.92 -
Sep 26, 2023 27.50 27.50 27.50 27.50 26.92 -
Sep 25, 2023 27.50 27.50 27.50 27.50 26.92 -
Sep 22, 2023 28.25 28.25 27.50 27.50 26.92 1,300
Sep 21, 2023 27.50 27.50 27.50 27.50 26.92 -
Sep 20, 2023 27.50 27.50 27.50 27.50 26.92 1,000
Sep 19, 2023 26.26 26.26 26.26 26.26 25.70 -
Sep 18, 2023 26.26 26.26 26.26 26.26 25.70 -
Sep 15, 2023 26.26 26.26 26.26 26.26 25.70 -
Sep 14, 2023 26.26 26.26 26.26 26.26 25.70 -
Sep 13, 2023 26.26 26.26 26.26 26.26 25.70 -
Sep 12, 2023 26.26 26.26 26.26 26.26 25.70 -
Sep 11, 2023 26.26 26.26 26.26 26.26 25.70 -
Sep 8, 2023 26.26 26.26 26.26 26.26 25.70 1,200
Sep 7, 2023 26.10 26.10 26.10 26.10 25.55 -
Sep 6, 2023 26.10 26.10 26.10 26.10 25.55 -
Sep 5, 2023 28.00 28.00 26.10 26.10 25.55 300
Sep 1, 2023 28.50 28.50 26.36 26.36 25.80 2,700
Aug 31, 2023 28.40 28.40 28.40 28.40 27.80 -
Aug 30, 2023 28.40 28.40 28.40 28.40 27.80 100
Aug 29, 2023 28.40 28.40 28.40 28.40 27.80 100
Aug 28, 2023 28.40 28.40 28.40 28.40 27.80 -
Aug 25, 2023 28.40 28.40 28.40 28.40 27.80 -
Aug 24, 2023 28.40 28.40 28.40 28.40 27.80 -
Aug 23, 2023 28.35 28.40 28.35 28.40 27.80 500
Aug 22, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 21, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 18, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 17, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 16, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 15, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 14, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 11, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 10, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 9, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 8, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 7, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 4, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 3, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 2, 2023 28.25 28.25 28.25 28.25 27.65 -
Aug 1, 2023 28.25 28.25 28.25 28.25 27.65 -
Jul 31, 2023 28.25 28.25 28.25 28.25 27.65 700
Jul 28, 2023 28.00 28.00 28.00 28.00 27.41 -
Jul 27, 2023 0.27 Dividend
Jul 27, 2023 28.00 28.00 28.00 28.00 27.41 -
Jul 26, 2023 28.00 28.00 28.00 28.00 27.14 400
Jul 25, 2023 28.00 28.00 28.00 28.00 27.14 -
Jul 24, 2023 27.90 28.00 27.90 28.00 27.14 1,100
Jul 21, 2023 28.00 28.00 26.66 26.66 25.84 900
Jul 20, 2023 28.00 28.00 28.00 28.00 27.14 -
Jul 19, 2023 28.00 28.00 28.00 28.00 27.14 100
Jul 18, 2023 28.00 28.00 28.00 28.00 27.14 -
Jul 17, 2023 27.25 28.00 27.25 28.00 27.14 900
Jul 14, 2023 27.25 27.25 27.25 27.25 26.41 -
Jul 13, 2023 27.25 27.25 27.25 27.25 26.41 -
Jul 12, 2023 27.25 28.00 27.25 27.25 26.41 3,100
Jul 11, 2023 27.25 27.25 27.25 27.25 26.41 -
Jul 10, 2023 27.25 27.25 27.25 27.25 26.41 -
Jul 7, 2023 27.25 27.25 27.25 27.25 26.41 -
Jul 6, 2023 27.25 27.25 27.25 27.25 26.41 -
Jul 5, 2023 27.25 27.25 27.25 27.25 26.41 200
Jul 3, 2023 27.00 27.00 27.00 27.00 26.17 -
Jun 30, 2023 27.00 27.00 27.00 27.00 26.17 -
Jun 29, 2023 27.00 27.00 27.00 27.00 26.17 -
Jun 28, 2023 27.00 27.00 27.00 27.00 26.17 -
Jun 27, 2023 27.00 27.00 27.00 27.00 26.17 -
Jun 26, 2023 27.00 27.00 27.00 27.00 26.17 100
Jun 23, 2023 27.00 27.00 27.00 27.00 26.17 300
Jun 22, 2023 25.55 25.55 25.55 25.55 24.77 -
Jun 21, 2023 25.55 25.55 25.55 25.55 24.77 -
Jun 20, 2023 26.00 27.00 25.55 25.55 24.77 900
Jun 16, 2023 25.50 25.50 25.50 25.50 24.72 -
Jun 15, 2023 25.50 25.50 25.50 25.50 24.72 -
Jun 14, 2023 25.50 25.50 25.50 25.50 24.72 -
Jun 13, 2023 25.50 25.50 25.50 25.50 24.72 -
Jun 12, 2023 25.50 25.50 25.50 25.50 24.72 100
Jun 9, 2023 25.50 25.50 25.50 25.50 24.72 -
Jun 8, 2023 23.90 25.50 23.90 25.50 24.72 900
Jun 7, 2023 24.95 24.95 24.95 24.95 24.18 200
Jun 6, 2023 25.60 25.60 23.89 23.89 23.16 1,000
Jun 5, 2023 27.10 27.10 27.10 27.10 26.27 -
Jun 2, 2023 27.10 27.10 27.10 27.10 26.27 -
Jun 1, 2023 27.10 27.10 27.10 27.10 26.27 -
May 31, 2023 27.10 27.10 27.10 27.10 26.27 -
May 30, 2023 27.10 27.10 27.10 27.10 26.27 -
May 26, 2023 27.10 27.10 27.10 27.10 26.27 -
May 25, 2023 27.73 27.73 27.10 27.10 26.27 800
May 24, 2023 28.00 28.00 28.00 28.00 27.14 -
May 23, 2023 28.00 28.00 28.00 28.00 27.14 -
May 22, 2023 28.00 28.00 28.00 28.00 27.14 -
May 19, 2023 28.00 28.00 28.00 28.00 27.14 100
May 18, 2023 28.00 28.00 28.00 28.00 27.14 -
May 17, 2023 28.00 28.00 28.00 28.00 27.14 -
May 16, 2023 28.00 28.00 28.00 28.00 27.14 -
May 15, 2023 28.00 28.00 28.00 28.00 27.14 -
May 12, 2023 28.00 28.00 28.00 28.00 27.14 -
May 11, 2023 28.00 28.00 28.00 28.00 27.14 -
May 10, 2023 28.00 28.00 28.00 28.00 27.14 -
May 9, 2023 28.00 28.00 28.00 28.00 27.14 200
May 8, 2023 28.73 28.73 28.73 28.73 27.85 -
May 5, 2023 28.73 28.73 28.73 28.73 27.85 -
May 4, 2023 28.73 28.73 28.73 28.73 27.85 -
May 3, 2023 29.00 29.00 28.73 28.73 27.85 1,600
May 2, 2023 30.00 30.00 30.00 30.00 29.08 -
May 1, 2023 30.00 30.00 30.00 30.00 29.08 -
Apr 28, 2023 30.00 30.00 30.00 30.00 29.08 -
Apr 27, 2023 0.27 Dividend
Apr 27, 2023 30.00 30.00 30.00 30.00 29.08 -

Related Tickers

MSWV Main Street Financial Services Corp.
16.00
-3.03%
 
UBOH United Bancshares, Inc.
18.75
+0.81%
 
WAYN Wayne Savings Bancshares, Inc.
24.12
+0.08%
 
IBWC IBW Financial Corporation
34.00
0.00%
 
UBAB United Bancorporation of Alabama, Inc.
41.50
0.00%
 
DSBX Dogwood State Bank
16.00
0.00%
 
FSRL First Reliance Bancshares, Inc.
8.05
0.00%
 
FCNCB First Citizens BancShares, Inc.
1,569.99
-0.32%
 
CZBS Citizens Bancshares Corporation
48.45
+0.69%
 
HWBK Hawthorn Bancshares, Inc.
18.89
0.00%