Other OTC - Delayed Quote USD

Peoples Financial Corporation (PFBX)

15.62 -0.32 (-2.01%)
As of 9:44 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 15.62 15.62 15.62 15.62 15.62 100
Apr 18, 2024 15.94 15.94 15.94 15.94 15.94 -
Apr 17, 2024 15.94 15.94 15.94 15.94 15.94 200
Apr 16, 2024 15.55 15.55 15.55 15.55 15.55 -
Apr 15, 2024 15.55 15.55 15.55 15.55 15.55 -
Apr 12, 2024 15.55 15.55 15.55 15.55 15.55 -
Apr 11, 2024 15.55 15.55 15.55 15.55 15.55 -
Apr 10, 2024 15.55 15.55 15.55 15.55 15.55 100
Apr 9, 2024 15.50 15.50 15.50 15.50 15.50 -
Apr 8, 2024 15.50 15.50 15.50 15.50 15.50 -
Apr 5, 2024 15.50 15.50 15.50 15.50 15.50 -
Apr 4, 2024 15.50 15.50 15.50 15.50 15.50 -
Apr 3, 2024 15.50 15.50 15.50 15.50 15.50 -
Apr 2, 2024 15.50 15.50 15.50 15.50 15.50 -
Apr 1, 2024 15.50 15.50 15.50 15.50 15.50 -
Mar 28, 2024 15.50 15.50 15.50 15.50 15.50 -
Mar 27, 2024 15.50 15.50 15.50 15.50 15.50 -
Mar 26, 2024 15.50 15.50 15.50 15.50 15.50 -
Mar 25, 2024 15.75 15.75 15.50 15.50 15.50 1,000
Mar 22, 2024 15.99 15.99 15.99 15.99 15.99 100
Mar 21, 2024 15.99 15.99 15.99 15.99 15.99 -
Mar 20, 2024 15.99 15.99 15.99 15.99 15.99 -
Mar 19, 2024 15.85 15.99 15.75 15.99 15.99 400
Mar 18, 2024 15.99 15.99 15.65 15.65 15.65 200
Mar 15, 2024 16.05 16.05 16.05 16.05 16.05 -
Mar 14, 2024 15.95 16.05 15.95 16.05 16.05 2,700
Mar 13, 2024 15.90 15.90 15.90 15.90 15.90 400
Mar 12, 2024 16.10 16.10 16.10 16.10 16.10 800
Mar 11, 2024 16.10 16.10 16.10 16.10 16.10 -
Mar 8, 2024 16.10 16.10 16.10 16.10 16.10 -
Mar 7, 2024 16.10 16.10 16.10 16.10 16.10 2,100
Mar 6, 2024 15.85 15.85 15.85 15.85 15.85 -
Mar 5, 2024 15.85 15.85 15.85 15.85 15.85 -
Mar 4, 2024 15.85 15.85 15.85 15.85 15.85 800
Mar 1, 2024 15.80 15.80 15.80 15.80 15.80 200
Feb 29, 2024 16.40 16.40 16.40 16.40 16.40 -
Feb 28, 2024 15.71 16.40 15.71 16.40 16.40 500
Feb 27, 2024 16.50 16.50 16.50 16.50 16.50 -
Feb 26, 2024 16.50 16.50 16.50 16.50 16.50 -
Feb 23, 2024 15.70 16.50 15.70 16.50 16.50 1,100
Feb 22, 2024 15.69 15.69 15.69 15.69 15.69 -
Feb 21, 2024 15.69 15.69 15.69 15.69 15.69 400
Feb 20, 2024 16.25 16.75 16.25 16.75 16.75 500
Feb 16, 2024 15.65 15.65 15.65 15.65 15.65 -
Feb 15, 2024 15.65 15.65 15.65 15.65 15.65 -
Feb 14, 2024 15.65 15.65 15.65 15.65 15.65 -
Feb 13, 2024 16.00 16.00 15.65 15.65 15.65 900
Feb 12, 2024 15.86 15.86 15.86 15.86 15.86 -
Feb 9, 2024 15.86 15.86 15.86 15.86 15.86 -
Feb 8, 2024 15.86 15.86 15.86 15.86 15.86 -
Feb 7, 2024 15.86 15.86 15.86 15.86 15.86 -
Feb 6, 2024 15.86 15.86 15.86 15.86 15.86 -
Feb 5, 2024 15.86 15.86 15.86 15.86 15.86 -
Feb 2, 2024 15.86 15.86 15.86 15.86 15.86 -
Feb 1, 2024 16.49 16.75 15.65 15.86 15.86 1,500
Jan 31, 2024 15.65 15.65 15.65 15.65 15.65 -
Jan 30, 2024 15.65 15.65 15.65 15.65 15.65 -
Jan 29, 2024 16.00 16.00 15.65 15.65 15.65 4,000
Jan 26, 2024 15.65 15.65 15.65 15.65 15.65 100
Jan 25, 2024 15.65 15.65 15.65 15.65 15.65 400
Jan 24, 2024 15.85 15.85 15.85 15.85 15.85 200
Jan 23, 2024 16.50 16.50 16.50 16.50 16.50 -
Jan 22, 2024 16.50 16.50 16.50 16.50 16.50 400
Jan 19, 2024 15.65 15.65 15.65 15.65 15.65 -
Jan 18, 2024 15.65 15.65 15.65 15.65 15.65 -
Jan 17, 2024 15.65 15.65 15.65 15.65 15.65 -
Jan 16, 2024 15.65 15.65 15.65 15.65 15.65 -
Jan 12, 2024 15.65 15.65 15.65 15.65 15.65 -
Jan 11, 2024 15.65 15.65 15.65 15.65 15.65 200
Jan 10, 2024 16.50 16.50 16.50 16.50 16.50 -
Jan 9, 2024 16.50 16.50 16.50 16.50 16.50 300
Jan 8, 2024 15.51 15.51 15.51 15.51 15.51 800
Jan 5, 2024 16.66 16.90 16.08 16.90 16.90 700
Jan 4, 2024 16.60 16.60 16.60 16.60 16.60 -
Jan 3, 2024 16.60 16.60 16.60 16.60 16.60 -
Jan 2, 2024 16.60 16.60 16.60 16.60 16.60 -
Dec 29, 2023 16.50 16.61 16.50 16.60 16.60 400
Dec 28, 2023 16.74 16.74 16.74 16.74 16.74 -
Dec 27, 2023 16.26 16.74 16.26 16.74 16.74 900
Dec 26, 2023 16.00 16.00 15.00 16.00 16.00 1,200
Dec 22, 2023 15.20 17.00 15.20 17.00 17.00 900
Dec 21, 2023 15.25 15.25 15.25 15.25 15.25 100
Dec 20, 2023 14.45 14.45 14.35 14.35 14.35 900
Dec 19, 2023 14.36 14.36 14.35 14.35 14.35 700
Dec 18, 2023 14.25 14.25 14.25 14.25 14.25 -
Dec 15, 2023 14.25 14.25 14.25 14.25 14.25 100
Dec 14, 2023 14.25 14.25 14.25 14.25 14.25 -
Dec 13, 2023 14.25 14.25 14.25 14.25 14.25 -
Dec 12, 2023 14.25 14.25 14.25 14.25 14.25 -
Dec 11, 2023 14.25 14.25 14.25 14.25 14.25 -
Dec 8, 2023 14.25 14.25 14.25 14.25 14.25 400
Dec 7, 2023 14.55 14.55 14.55 14.55 14.55 -
Dec 6, 2023 14.55 14.55 14.55 14.55 14.55 300
Dec 5, 2023 14.25 14.25 14.25 14.25 14.25 -
Dec 4, 2023 14.25 14.25 14.25 14.25 14.25 1,000
Dec 1, 2023 14.55 14.55 14.25 14.25 14.25 2,400
Nov 30, 2023 15.50 15.50 15.00 15.00 15.00 2,100
Nov 29, 2023 16.00 16.00 16.00 16.00 16.00 -
Nov 28, 2023 16.00 16.00 16.00 16.00 16.00 -
Nov 27, 2023 16.00 16.00 16.00 16.00 16.00 100
Nov 24, 2023 16.00 16.00 16.00 16.00 16.00 -
Nov 22, 2023 14.25 16.00 14.25 16.00 16.00 3,000
Nov 21, 2023 13.40 13.50 13.40 13.50 13.50 4,600
Nov 20, 2023 13.40 13.40 13.40 13.40 13.40 100
Nov 17, 2023 13.40 13.40 13.15 13.40 13.40 9,600
Nov 16, 2023 13.45 13.45 13.40 13.40 13.40 7,200
Nov 15, 2023 13.00 13.00 13.00 13.00 13.00 11,300
Nov 14, 2023 13.00 13.00 13.00 13.00 13.00 5,100
Nov 13, 2023 12.75 12.75 12.75 12.75 12.75 -
Nov 10, 2023 0.41 Dividend
Nov 10, 2023 13.00 13.00 12.75 12.75 12.75 1,900
Nov 9, 2023 13.00 13.00 13.00 13.00 12.59 900
Nov 8, 2023 13.00 13.00 13.00 13.00 12.59 1,000
Nov 7, 2023 13.00 13.00 13.00 13.00 12.59 2,000
Nov 6, 2023 13.00 13.00 12.75 12.75 12.35 2,800
Nov 3, 2023 12.84 13.00 12.84 13.00 12.59 2,500
Nov 2, 2023 12.60 12.60 12.60 12.60 12.20 -
Nov 1, 2023 12.59 12.84 12.50 12.60 12.20 11,700
Oct 31, 2023 12.25 12.58 12.25 12.58 12.18 1,000
Oct 30, 2023 12.00 12.00 12.00 12.00 11.62 100
Oct 27, 2023 11.80 11.80 11.80 11.80 11.43 -
Oct 26, 2023 11.80 11.80 11.80 11.80 11.43 -
Oct 25, 2023 11.80 11.80 11.80 11.80 11.43 -
Oct 24, 2023 11.80 11.80 11.80 11.80 11.43 -
Oct 23, 2023 11.80 11.80 11.80 11.80 11.43 -
Oct 20, 2023 11.95 11.95 11.80 11.80 11.43 8,800
Oct 19, 2023 12.16 12.33 11.95 11.98 11.60 13,400
Oct 18, 2023 12.25 12.25 12.16 12.16 11.78 300
Oct 17, 2023 12.35 12.35 12.35 12.35 11.96 100
Oct 16, 2023 12.25 12.25 12.25 12.25 11.86 100
Oct 13, 2023 12.43 12.43 12.16 12.16 11.78 4,800
Oct 12, 2023 12.95 13.00 12.95 13.00 12.59 600
Oct 11, 2023 12.75 12.75 12.30 12.30 11.91 1,200
Oct 10, 2023 12.57 12.75 12.57 12.75 12.35 1,200
Oct 9, 2023 12.55 12.60 12.55 12.60 12.20 2,400
Oct 6, 2023 12.44 12.50 12.25 12.25 11.86 21,200
Oct 5, 2023 12.75 12.75 12.73 12.75 12.35 7,500
Oct 4, 2023 12.75 12.75 12.75 12.75 12.35 200
Oct 3, 2023 12.25 12.25 12.25 12.25 11.86 -
Oct 2, 2023 12.85 12.85 12.25 12.25 11.86 600
Sep 29, 2023 12.90 12.90 12.90 12.90 12.49 -
Sep 28, 2023 12.60 12.90 12.60 12.90 12.49 1,200
Sep 27, 2023 12.75 12.75 12.75 12.75 12.35 200
Sep 26, 2023 12.75 12.75 12.75 12.75 12.35 100
Sep 25, 2023 13.00 13.00 13.00 13.00 12.59 -
Sep 22, 2023 13.00 13.00 13.00 13.00 12.59 -
Sep 21, 2023 12.50 13.00 12.50 13.00 12.59 1,100
Sep 20, 2023 12.40 12.40 12.40 12.40 12.01 -
Sep 19, 2023 12.51 12.51 12.40 12.40 12.01 1,600
Sep 18, 2023 12.75 12.75 12.75 12.75 12.35 -
Sep 15, 2023 12.75 12.75 12.75 12.75 12.35 6,000
Sep 14, 2023 12.55 12.75 12.55 12.75 12.35 1,000
Sep 13, 2023 12.55 12.55 12.55 12.55 12.15 2,600
Sep 12, 2023 12.75 12.75 12.75 12.75 12.35 -
Sep 11, 2023 12.75 12.75 12.75 12.75 12.35 -
Sep 8, 2023 12.75 12.75 12.75 12.75 12.35 100
Sep 7, 2023 12.55 12.75 12.50 12.75 12.35 1,400
Sep 6, 2023 12.55 12.55 12.55 12.55 12.15 500
Sep 5, 2023 12.31 12.31 12.31 12.31 11.92 300
Sep 1, 2023 12.25 12.25 12.25 12.25 11.86 -
Aug 31, 2023 12.25 12.25 12.25 12.25 11.86 -
Aug 30, 2023 12.25 12.25 12.25 12.25 11.86 -
Aug 29, 2023 12.25 12.25 12.25 12.25 11.86 100
Aug 28, 2023 12.25 12.25 12.25 12.25 11.86 100
Aug 25, 2023 12.21 12.21 12.21 12.21 11.82 -
Aug 24, 2023 12.21 12.21 12.21 12.21 11.82 -
Aug 23, 2023 12.21 12.21 12.21 12.21 11.82 -
Aug 22, 2023 12.21 12.21 12.21 12.21 11.82 -
Aug 21, 2023 12.21 12.21 12.21 12.21 11.82 200
Aug 18, 2023 12.35 12.35 12.15 12.15 11.77 800
Aug 17, 2023 12.35 12.35 12.35 12.35 11.96 -
Aug 16, 2023 12.35 12.35 12.35 12.35 11.96 300
Aug 15, 2023 12.50 12.50 12.50 12.50 12.11 -
Aug 14, 2023 12.50 12.50 12.50 12.50 12.11 -
Aug 11, 2023 12.50 12.50 12.50 12.50 12.11 400
Aug 10, 2023 12.55 12.60 12.26 12.31 11.92 1,900
Aug 9, 2023 12.55 12.55 12.55 12.55 12.15 -
Aug 8, 2023 13.25 13.25 12.55 12.55 12.15 1,800
Aug 7, 2023 13.82 13.82 13.82 13.82 13.38 -
Aug 4, 2023 13.60 13.82 13.60 13.82 13.38 700
Aug 3, 2023 12.88 12.88 12.88 12.88 12.47 -
Aug 2, 2023 12.88 12.88 12.88 12.88 12.47 100
Aug 1, 2023 12.88 12.88 12.88 12.88 12.47 200
Jul 31, 2023 12.63 12.63 12.63 12.63 12.23 100
Jul 28, 2023 12.63 13.00 12.63 12.63 12.23 400
Jul 27, 2023 13.93 13.93 13.93 13.93 13.49 -
Jul 26, 2023 13.93 13.93 13.93 13.93 13.49 -
Jul 25, 2023 12.10 13.93 12.10 13.93 13.49 2,000
Jul 24, 2023 12.05 12.05 12.05 12.05 11.67 -
Jul 21, 2023 12.05 12.05 12.05 12.05 11.67 -
Jul 20, 2023 12.05 12.05 12.05 12.05 11.67 -
Jul 19, 2023 12.05 12.05 12.05 12.05 11.67 100
Jul 18, 2023 12.05 12.05 12.05 12.05 11.67 -
Jul 17, 2023 12.05 12.05 12.05 12.05 11.67 7,500
Jul 14, 2023 12.19 12.19 12.19 12.19 11.81 -
Jul 13, 2023 12.19 12.19 12.19 12.19 11.81 200
Jul 12, 2023 12.05 12.05 12.05 12.05 11.67 -
Jul 11, 2023 12.05 12.06 12.05 12.05 11.67 27,900
Jul 10, 2023 12.05 12.05 12.05 12.05 11.67 700
Jul 7, 2023 12.05 12.06 12.05 12.06 11.68 700
Jul 6, 2023 12.05 12.05 12.05 12.05 11.67 -
Jul 5, 2023 12.05 12.05 12.05 12.05 11.67 -
Jul 3, 2023 12.05 12.05 12.05 12.05 11.67 -
Jun 30, 2023 12.05 12.05 12.00 12.05 11.67 16,700
Jun 29, 2023 12.05 12.05 12.05 12.05 11.67 11,300
Jun 28, 2023 12.05 12.05 12.05 12.05 11.67 -
Jun 27, 2023 12.49 12.49 12.05 12.05 11.67 27,100
Jun 26, 2023 11.99 11.99 11.99 11.99 11.61 -
Jun 23, 2023 11.99 11.99 11.99 11.99 11.61 2,000
Jun 22, 2023 11.92 11.92 11.92 11.92 11.54 200
Jun 21, 2023 11.85 11.85 11.85 11.85 11.48 12,100
Jun 20, 2023 11.90 11.90 11.80 11.80 11.43 34,800
Jun 16, 2023 11.99 11.99 11.99 11.99 11.61 2,600
Jun 15, 2023 11.99 11.99 11.98 11.99 11.61 900
Jun 14, 2023 11.90 11.90 11.90 11.90 11.52 3,000
Jun 13, 2023 11.80 11.80 11.80 11.80 11.43 15,100
Jun 12, 2023 11.80 11.80 11.80 11.80 11.43 4,900
Jun 9, 2023 11.85 11.98 11.85 11.98 11.60 5,100
Jun 8, 2023 11.76 11.76 11.76 11.76 11.39 100
Jun 7, 2023 11.76 11.76 11.76 11.76 11.39 200
Jun 6, 2023 11.80 11.80 11.75 11.75 11.38 2,800
Jun 5, 2023 11.99 11.99 11.99 11.99 11.61 -
Jun 2, 2023 11.99 11.99 11.99 11.99 11.61 -
Jun 1, 2023 11.99 11.99 11.99 11.99 11.61 -
May 31, 2023 11.99 11.99 11.99 11.99 11.61 -
May 30, 2023 11.99 11.99 11.99 11.99 11.61 100
May 26, 2023 12.00 12.00 12.00 12.00 11.62 -
May 25, 2023 12.25 12.25 12.00 12.00 11.62 2,000
May 24, 2023 12.90 12.90 12.90 12.90 12.49 -
May 23, 2023 12.90 12.90 12.90 12.90 12.49 200
May 22, 2023 12.20 12.20 12.20 12.20 11.82 -
May 19, 2023 12.20 12.20 12.20 12.20 11.82 -
May 18, 2023 12.40 12.40 11.90 12.20 11.82 7,800
May 17, 2023 13.00 13.00 13.00 13.00 12.59 -
May 16, 2023 13.00 13.00 13.00 13.00 12.59 -
May 15, 2023 13.00 13.00 13.00 13.00 12.59 -
May 12, 2023 13.00 13.00 13.00 13.00 12.59 -
May 11, 2023 13.00 13.00 13.00 13.00 12.59 -
May 10, 2023 13.00 13.00 13.00 13.00 12.59 -
May 9, 2023 13.00 13.00 13.00 13.00 12.59 -
May 8, 2023 13.00 13.00 13.00 13.00 12.59 2,200
May 5, 2023 12.35 13.95 12.35 13.45 13.03 3,000
May 4, 2023 12.35 12.35 12.35 12.35 11.96 -
May 3, 2023 11.99 12.35 11.99 12.35 11.96 500
May 2, 2023 12.00 12.00 11.90 11.90 11.52 2,800
May 1, 2023 0.12 Dividend
May 1, 2023 12.00 12.00 11.99 11.99 11.61 3,000
Apr 28, 2023 12.00 12.00 12.00 12.00 11.51 1,600
Apr 27, 2023 12.00 12.25 12.00 12.25 11.75 1,100
Apr 26, 2023 12.10 12.10 12.10 12.10 11.60 2,100
Apr 25, 2023 12.25 12.29 12.00 12.29 11.78 2,800
Apr 24, 2023 12.25 12.25 12.25 12.25 11.75 3,200
Apr 21, 2023 12.00 12.25 12.00 12.25 11.75 3,000
Apr 20, 2023 12.00 12.00 12.00 12.00 11.51 -
Apr 19, 2023 12.00 12.00 12.00 12.00 11.51 -

Related Tickers

CMUV CMUV Bancorp
17.50
0.00%
 
CCBC Chino Commercial Bancorp
10.08
0.00%
 
CIBH CIB Marine Bancshares, Inc.
18.25
0.00%
 
KTHN Katahdin Bankshares Corp.
22.52
0.00%
 
NIDB Northeast Indiana Bancorp, Inc.
16.55
-1.19%
 
EFBI Eagle Financial Bancorp, Inc.
17.32
0.00%
 
PTBS Potomac Bancshares, Inc.
14.25
+0.35%
 
FFMH First Farmers and Merchants Corporation
29.00
0.00%
 
CBKM Consumers Bancorp, Inc.
16.10
+0.63%
 
PSBQ PSB Holdings, Inc.
20.99
0.00%