Advertisement
U.S. Markets close in 2 hrs 8 mins

Potomac Bancshares, Inc. (PTBS)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
14.68-0.02 (-0.14%)
As of 03:00PM EST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 202414.5914.7014.5914.6814.68500
Nov 05, 202414.5114.5114.5114.5114.51-
Nov 04, 202414.3014.5914.3014.5114.51700
Nov 01, 202414.5914.5914.5914.5914.59200
Oct 31, 202414.6914.6914.2514.2514.25900
Oct 30, 202414.6914.6914.6914.6914.69200
Oct 29, 202414.3114.6914.3114.6914.691,300
Oct 28, 202414.6014.6014.3214.3214.321,800
Oct 25, 202414.6414.6414.6414.6414.64300
Oct 24, 202414.6014.6014.6014.6014.60-
Oct 23, 202414.6014.6014.6014.6014.601,700
Oct 22, 202414.7214.7214.7214.7214.72100
Oct 21, 202414.5514.7214.5514.7214.72200
Oct 18, 202414.7514.7514.7514.7514.75-
Oct 17, 202414.7514.7514.7514.7514.75100
Oct 16, 202414.7714.7714.7714.7714.77-
Oct 15, 202414.5014.7714.5014.7714.771,500
Oct 14, 202414.7514.7514.7514.7514.75-
Oct 11, 202414.7514.7514.7514.7514.75-
Oct 10, 202414.2314.7514.2014.7514.752,300
Oct 09, 202414.8514.8514.8514.8514.85300
Oct 08, 202414.7114.7114.2014.2014.207,600
Oct 07, 202414.9414.9414.9414.9414.94-
Oct 04, 202414.9414.9414.9414.9414.94-
Oct 03, 202414.9414.9414.9414.9414.94-
Oct 02, 202414.9414.9414.9414.9414.94-
Oct 01, 202414.9414.9414.9414.9414.94100
Sep 30, 202414.8214.9414.8214.9414.941,400
Sep 27, 202414.8514.8514.8514.8514.85-
Sep 26, 202414.8514.8514.8514.8514.85-
Sep 25, 202414.8514.8514.8514.8514.85-
Sep 24, 202414.8514.8514.8514.8514.85-
Sep 23, 202414.8514.8514.8514.8514.85500
Sep 20, 202414.7714.7714.7714.7714.77-
Sep 19, 202414.7714.7714.7714.7714.77-
Sep 18, 202414.5014.7914.5014.7714.771,100
Sep 17, 202414.6814.7614.4514.6814.68700
Sep 16, 202414.5014.5014.5014.5014.50-
Sep 13, 202414.4014.5014.4014.5014.506,900
Sep 12, 202414.1214.1214.1014.1214.121,600
Sep 11, 202414.4014.4014.4014.4014.40-
Sep 10, 202414.4014.4014.4014.4014.40100
Sep 09, 202414.3814.3814.1514.1514.15500
Sep 06, 202414.1514.1514.1514.1514.15200
Sep 05, 202414.4014.4014.4014.4014.40-
Sep 04, 202414.4014.4014.4014.4014.40100
Sep 03, 202414.2014.2014.1914.1914.19600
Aug 30, 202414.4914.5014.4914.5014.50400
Aug 29, 202414.4814.4814.4814.4814.48600
Aug 28, 202414.4914.4914.4914.4914.49-
Aug 27, 202414.1814.4914.1714.4914.491,300
Aug 26, 202414.4514.4514.4514.4514.45-
Aug 23, 202414.4514.4514.4514.4514.45500
Aug 22, 202414.1714.1714.1714.1714.171,000
Aug 21, 202414.4514.4514.4514.4514.45-
Aug 20, 202414.4514.4514.4514.4514.45100
Aug 19, 202414.0214.0214.0214.0214.02100
Aug 16, 202414.1614.1614.0214.0214.022,000
Aug 15, 202414.5014.5014.5014.5014.50400
Aug 14, 202414.2514.2514.2514.2514.25-
Aug 13, 202414.2514.2514.2314.2514.254,300
Aug 12, 202414.2514.5014.2514.2614.263,000
Aug 09, 202414.3014.3014.3014.3014.30200
Aug 08, 202414.3014.3014.3014.3014.30-
Aug 07, 202414.3014.3014.3014.3014.30-
Aug 06, 202414.3014.3014.3014.3014.30800
Aug 05, 202414.3514.6814.0014.2514.255,200
Aug 02, 202414.7514.7514.3014.4014.402,700
Aug 01, 202414.3614.5814.3014.4014.402,200
Jul 31, 202414.3714.7414.3014.3014.303,000
Jul 30, 202414.6614.6614.6614.6614.66-
Jul 29, 202414.3414.6614.3414.6614.661,000
Jul 26, 202414.5514.5514.5514.5514.55300
Jul 25, 202414.4314.5514.4314.5514.55200
Jul 24, 202414.5514.5514.5514.5514.55-
Jul 23, 202414.5514.5514.5514.5514.55200
Jul 22, 202414.1914.4714.1514.1514.151,300
Jul 19, 202414.4814.5014.3414.5014.50800
Jul 18, 202414.0614.5014.0614.1214.122,400
Jul 17, 202414.7214.7214.7214.7214.72-
Jul 16, 202414.7214.7214.7214.7214.72100
Jul 15, 202414.0514.0514.0514.0514.05200
Jul 12, 202414.6014.6014.6014.6014.60-
Jul 11, 202414.6014.6014.6014.6014.60100
Jul 10, 202414.6014.6014.6014.6014.60-
Jul 09, 202414.6014.6014.6014.6014.60200
Jul 08, 202414.6014.6014.6014.6014.60-
Jul 05, 202414.6014.6014.6014.6014.60-
Jul 03, 202414.6014.6014.6014.6014.60-
Jul 02, 202414.6014.6014.6014.6014.60100
Jul 01, 202414.7514.7514.7514.7514.75-
Jun 28, 202414.2814.7514.2514.7514.752,600
Jun 27, 202414.2514.9014.2514.2514.251,400
Jun 26, 202414.3514.3514.3514.3514.35300
Jun 25, 202414.2014.2014.2014.2014.20300
Jun 24, 202414.2014.2014.2014.2014.20100
Jun 21, 202414.9514.9514.9514.9514.95-
Jun 20, 202414.9514.9514.9514.9514.95-
Jun 18, 202414.5514.9514.5514.9514.951,600
Jun 17, 202414.2514.5414.2514.5414.541,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...