Advertisement
Advertisement
Pinnacle Bancshares, Inc. (PCLB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:49PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| May 17, 2022 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| May 16, 2022 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| May 13, 2022 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| May 12, 2022 | 37.59 | 37.59 | 37.55 | 37.55 | 37.55 | 2,200 |
| May 11, 2022 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 200 |
| May 10, 2022 | 38.45 | 38.45 | 38.00 | 38.00 | 38.00 | 3,700 |
| May 09, 2022 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| May 06, 2022 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 100 |
| May 05, 2022 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| May 04, 2022 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| May 03, 2022 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| May 02, 2022 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Apr 29, 2022 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Apr 28, 2022 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Apr 27, 2022 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 100 |
| Apr 26, 2022 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Apr 25, 2022 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 100 |
| Apr 22, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 21, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 200 |
| Apr 20, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 200 |
| Apr 19, 2022 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Apr 18, 2022 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Apr 14, 2022 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 100 |
| Apr 13, 2022 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Apr 12, 2022 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Apr 11, 2022 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Apr 08, 2022 | 40.00 | 40.90 | 40.00 | 40.90 | 40.90 | 600 |
| Apr 07, 2022 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 06, 2022 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 100 |
| Apr 05, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 200 |
| Apr 04, 2022 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Apr 01, 2022 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Mar 31, 2022 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Mar 30, 2022 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 400 |
| Mar 29, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 100 |
| Mar 28, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 25, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 24, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 23, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 22, 2022 | 40.00 | 40.00 | 39.80 | 40.00 | 40.00 | 1,200 |
| Mar 21, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 18, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 17, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 100 |
| Mar 16, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 15, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 14, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 11, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 10, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 09, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 08, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 07, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 04, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 500 |
| Mar 03, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 02, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Mar 01, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 28, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 500 |
| Feb 25, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 24, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 23, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 22, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 18, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 17, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 16, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 15, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 14, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 11, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 10, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 09, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 08, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 07, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 04, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 03, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 02, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 01, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,500 |
| Jan 31, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 800 |
| Jan 28, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jan 27, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jan 26, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jan 25, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jan 24, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jan 21, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jan 20, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jan 19, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jan 18, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 400 |
| Jan 14, 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jan 13, 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 800 |
| Jan 12, 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 200 |
| Jan 11, 2022 | 40.10 | 40.20 | 40.00 | 40.20 | 40.20 | 2,100 |
| Jan 10, 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jan 07, 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jan 06, 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 100 |
| Jan 05, 2022 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | 400 |
| Jan 04, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jan 03, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 31, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 30, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 29, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 28, 2021 | 40.00 | 40.20 | 40.00 | 40.00 | 40.00 | 1,100 |
| Dec 27, 2021 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
