Advertisement
Potomac Bancshares, Inc. (PTBS)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
As of 03:00PM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 16.02 | 16.50 | 15.36 | 16.50 | 16.50 | 1,100 |
| Nov 22, 2024 | 16.03 | 16.50 | 15.05 | 15.17 | 15.17 | 11,800 |
| Nov 21, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Nov 20, 2024 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 1,900 |
| Nov 19, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 200 |
| Nov 18, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Nov 15, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,300 |
| Nov 14, 2024 | 15.50 | 16.02 | 15.50 | 16.02 | 16.02 | 600 |
| Nov 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Nov 12, 2024 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | 3,900 |
| Nov 11, 2024 | 15.25 | 15.59 | 15.25 | 15.59 | 15.59 | 900 |
| Nov 08, 2024 | 15.00 | 15.03 | 15.00 | 15.03 | 15.03 | 600 |
| Nov 07, 2024 | 14.75 | 14.98 | 14.75 | 14.75 | 14.75 | 1,100 |
| Nov 06, 2024 | 14.59 | 14.70 | 14.59 | 14.68 | 14.68 | 500 |
| Nov 05, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Nov 04, 2024 | 14.30 | 14.59 | 14.30 | 14.51 | 14.51 | 700 |
| Nov 01, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 200 |
| Oct 31, 2024 | 14.69 | 14.69 | 14.25 | 14.25 | 14.25 | 900 |
| Oct 30, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 200 |
| Oct 29, 2024 | 14.31 | 14.69 | 14.31 | 14.69 | 14.69 | 1,300 |
| Oct 28, 2024 | 14.60 | 14.60 | 14.32 | 14.32 | 14.32 | 1,800 |
| Oct 25, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 300 |
| Oct 24, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Oct 23, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1,700 |
| Oct 22, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 100 |
| Oct 21, 2024 | 14.55 | 14.72 | 14.55 | 14.72 | 14.72 | 200 |
| Oct 18, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Oct 17, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 100 |
| Oct 16, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Oct 15, 2024 | 14.50 | 14.77 | 14.50 | 14.77 | 14.77 | 1,500 |
| Oct 14, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Oct 11, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Oct 10, 2024 | 14.23 | 14.75 | 14.20 | 14.75 | 14.75 | 2,300 |
| Oct 09, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 300 |
| Oct 08, 2024 | 14.71 | 14.71 | 14.20 | 14.20 | 14.20 | 7,600 |
| Oct 07, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Oct 04, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Oct 03, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Oct 02, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Oct 01, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 100 |
| Sep 30, 2024 | 14.82 | 14.94 | 14.82 | 14.94 | 14.94 | 1,400 |
| Sep 27, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 26, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 25, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 24, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 23, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 500 |
| Sep 20, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Sep 19, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Sep 18, 2024 | 14.50 | 14.79 | 14.50 | 14.77 | 14.77 | 1,100 |
| Sep 17, 2024 | 14.68 | 14.76 | 14.45 | 14.68 | 14.68 | 700 |
| Sep 16, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Sep 13, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 6,900 |
| Sep 12, 2024 | 14.12 | 14.12 | 14.10 | 14.12 | 14.12 | 1,600 |
| Sep 11, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Sep 10, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
| Sep 09, 2024 | 14.38 | 14.38 | 14.15 | 14.15 | 14.15 | 500 |
| Sep 06, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 200 |
| Sep 05, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Sep 04, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
| Sep 03, 2024 | 14.20 | 14.20 | 14.19 | 14.19 | 14.19 | 600 |
| Aug 30, 2024 | 14.49 | 14.50 | 14.49 | 14.50 | 14.50 | 400 |
| Aug 29, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 600 |
| Aug 28, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Aug 27, 2024 | 14.18 | 14.49 | 14.17 | 14.49 | 14.49 | 1,300 |
| Aug 26, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Aug 23, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 500 |
| Aug 22, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1,000 |
| Aug 21, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Aug 20, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 100 |
| Aug 19, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 100 |
| Aug 16, 2024 | 14.16 | 14.16 | 14.02 | 14.02 | 14.02 | 2,000 |
| Aug 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 400 |
| Aug 14, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Aug 13, 2024 | 14.25 | 14.25 | 14.23 | 14.25 | 14.25 | 4,300 |
| Aug 12, 2024 | 14.25 | 14.50 | 14.25 | 14.26 | 14.26 | 3,000 |
| Aug 09, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
| Aug 08, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Aug 07, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Aug 06, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 800 |
| Aug 05, 2024 | 14.35 | 14.68 | 14.00 | 14.25 | 14.25 | 5,200 |
| Aug 02, 2024 | 14.75 | 14.75 | 14.30 | 14.40 | 14.40 | 2,700 |
| Aug 01, 2024 | 14.36 | 14.58 | 14.30 | 14.40 | 14.40 | 2,200 |
| Jul 31, 2024 | 14.37 | 14.74 | 14.30 | 14.30 | 14.30 | 3,000 |
| Jul 30, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Jul 29, 2024 | 14.34 | 14.66 | 14.34 | 14.66 | 14.66 | 1,000 |
| Jul 26, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 300 |
| Jul 25, 2024 | 14.43 | 14.55 | 14.43 | 14.55 | 14.55 | 200 |
| Jul 24, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Jul 23, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 200 |
| Jul 22, 2024 | 14.19 | 14.47 | 14.15 | 14.15 | 14.15 | 1,300 |
| Jul 19, 2024 | 14.48 | 14.50 | 14.34 | 14.50 | 14.50 | 800 |
| Jul 18, 2024 | 14.06 | 14.50 | 14.06 | 14.12 | 14.12 | 2,400 |
| Jul 17, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Jul 16, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 100 |
| Jul 15, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 200 |
| Jul 12, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jul 11, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
| Jul 10, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jul 09, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 200 |
| Jul 08, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.