Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Potomac Bancshares Inc (OP: PTBS )

14.54 +0.54 (+3.86%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2016 8.750 8.750 8.750 1 +0.15(+1.74%)
Oct 26, 2016 8.600 8.600 8.600 33 +0.10(+1.18%)
Oct 20, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 19, 2016 8.500 8.500 8.500 8.500 2,335 +0.00(+0.00%)
Oct 18, 2016 8.500 8.500 8.500 8.500 2,201 +0.10(+1.19%)
Oct 17, 2016 8.400 8.400 8.400 8.400 2,455 -0.11(-1.29%)
Oct 14, 2016 8.400 8.510 8.400 8.510 400 +0.06(+0.71%)
Oct 13, 2016 8.450 8.450 8.450 8.450 210 +0.00(+0.00%)
Oct 12, 2016 8.450 8.450 8.430 8.450 458 +0.05(+0.60%)
Oct 11, 2016 8.540 8.540 8.270 8.400 15,837 -0.48(-5.41%)
Oct 10, 2016 8.880 8.880 8.880 8.880 100 +0.23(+2.66%)
Oct 05, 2016 8.650 8.650 8.650 0 +0.01(+0.12%)
Oct 04, 2016 8.608 8.640 8.608 8.640 496 +0.03(+0.35%)
Oct 03, 2016 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Sep 30, 2016 8.610 8.610 8.610 8.610 100 -0.04(-0.46%)
Sep 29, 2016 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Sep 28, 2016 8.642 8.650 8.642 8.650 200 +0.00(+0.00%)
Sep 27, 2016 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Sep 23, 2016 8.650 8.650 8.650 50 +0.03(+0.35%)
Sep 22, 2016 8.640 8.650 8.620 8.620 5,918 -0.03(-0.35%)
Sep 20, 2016 8.650 8.650 8.650 0 +0.20(+2.37%)
Sep 19, 2016 8.450 8.450 8.450 8.450 344 -0.05(-0.59%)
Sep 16, 2016 8.500 8.660 8.475 8.500 3,282 +0.04(+0.47%)
Sep 15, 2016 8.500 8.500 8.460 8.460 1,800 -0.10(-1.17%)
Sep 13, 2016 8.560 8.560 8.560 0 -0.01(-0.12%)
Sep 12, 2016 8.570 8.570 8.570 8.570 349 +0.00(+0.00%)
Sep 09, 2016 8.570 8.570 8.570 8.570 143 +0.00(+0.00%)
Sep 08, 2016 8.590 8.590 8.410 8.570 3,648 -0.08(-0.92%)
Sep 07, 2016 8.650 8.650 8.600 8.650 3,819 -0.15(-1.70%)
Sep 06, 2016 8.650 8.800 8.560 8.800 8,334 +0.15(+1.73%)
Aug 30, 2016 8.650 8.650 8.650 0 -0.05(-0.57%)
Aug 29, 2016 8.700 8.700 8.700 8.700 1,823 +0.00(+0.00%)
Aug 23, 2016 8.700 8.700 8.700 0 +0.12(+1.40%)
Aug 22, 2016 8.750 8.750 8.580 8.580 737 -0.17(-1.94%)
Aug 19, 2016 8.750 8.750 8.750 8.750 828 +0.14(+1.63%)
Aug 16, 2016 8.610 8.610 8.610 0 -0.14(-1.60%)
Aug 15, 2016 8.990 8.990 8.750 8.750 1,009 +0.00(+0.00%)
Aug 12, 2016 8.700 8.750 8.700 8.750 900 +0.05(+0.57%)
Aug 05, 2016 8.700 8.700 8.700 0 -0.05(-0.57%)
Aug 04, 2016 8.760 8.760 8.750 8.750 3,200 -0.25(-2.78%)
Aug 03, 2016 9.000 9.000 9.000 9.000 505 +0.00(+0.00%)
Aug 01, 2016 9.000 9.000 9.000 18 +0.01(+0.11%)
Jul 28, 2016 8.990 8.990 8.990 0 +0.00(+0.00%)
Jul 15, 2016 8.990 8.990 8.990 33 +0.44(+5.15%)
Jun 30, 2016 8.550 8.550 8.550 0 +0.01(+0.12%)
Jun 29, 2016 8.520 8.540 8.520 8.540 400 +0.04(+0.47%)
Jun 27, 2016 8.500 8.500 8.500 0 -0.20(-2.30%)
Jun 22, 2016 8.700 8.700 8.700 0 -0.30(-3.33%)
Jun 17, 2016 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 15, 2016 9.000 9.000 9.000 0 -0.05(-0.55%)
Jun 14, 2016 9.050 9.050 9.050 9.050 1,000 -0.06(-0.66%)
Jun 10, 2016 9.110 9.110 9.110 0 +0.26(+2.94%)
Jun 09, 2016 8.860 8.860 8.850 8.850 700 +0.05(+0.57%)
Jun 06, 2016 8.800 8.800 8.800 0 +0.23(+2.68%)
May 27, 2016 8.570 8.570 8.570 0 -0.42(-4.67%)
May 26, 2016 8.990 8.990 8.990 8.990 353 -0.01(-0.11%)
May 25, 2016 9.000 9.000 9.000 9.000 895 +0.00(+0.00%)
May 24, 2016 9.050 9.050 8.800 9.000 1,206 -0.01(-0.11%)
May 23, 2016 9.010 9.010 9.010 9.010 1,878 +0.00(+0.00%)
May 20, 2016 9.010 9.010 9.010 9.010 118 -0.24(-2.59%)
May 18, 2016 9.250 9.250 9.250 0 -0.25(-2.63%)
May 11, 2016 9.500 9.500 9.500 0 +0.00(+0.00%)
May 06, 2016 9.500 9.500 9.500 5 +0.00(+0.00%)
May 05, 2016 9.100 9.500 9.100 9.500 2,512 +0.40(+4.40%)
May 03, 2016 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 29, 2016 9.100 9.100 9.100 17 +0.35(+4.00%)
Apr 28, 2016 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Apr 26, 2016 8.750 8.750 8.750 30 -0.00(-0.04%)
Apr 20, 2016 8.753 8.753 8.753 0 +0.02(+0.27%)
Apr 19, 2016 8.790 8.790 8.730 8.730 858 +0.12(+1.39%)
Apr 13, 2016 8.610 8.610 8.610 88 -0.14(-1.60%)
Apr 08, 2016 8.750 8.750 8.750 0 +0.15(+1.74%)
Apr 06, 2016 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 05, 2016 8.600 8.600 8.600 8.600 105 +0.00(+0.00%)
Apr 01, 2016 8.600 8.600 8.600 0 -0.25(-2.82%)
Mar 31, 2016 8.749 8.850 8.748 8.850 966 +0.32(+3.75%)
Mar 28, 2016 8.530 8.530 8.530 0 -0.07(-0.81%)
Mar 24, 2016 8.600 8.600 8.600 0 -0.20(-2.27%)
Mar 23, 2016 8.800 8.800 8.800 8.800 3,000 +0.20(+2.33%)
Mar 17, 2016 8.600 8.600 8.600 0 +0.00(+0.00%)
Mar 15, 2016 8.600 8.600 8.600 0 -0.38(-4.23%)
Mar 11, 2016 8.980 8.980 8.980 0 +0.00(+0.00%)
Mar 10, 2016 8.650 8.980 8.650 8.980 904 +0.33(+3.82%)
Mar 08, 2016 8.650 8.650 8.650 0 -0.09(-1.03%)
Mar 04, 2016 8.740 8.740 8.740 10 -0.17(-1.91%)
Mar 02, 2016 8.910 8.910 8.910 33 -0.09(-1.00%)
Mar 01, 2016 9.010 9.010 9.000 9.000 800 -0.29(-3.12%)
Feb 29, 2016 9.250 9.290 8.950 9.290 4,857 -0.26(-2.72%)
Feb 26, 2016 9.550 9.550 9.540 9.550 569 +0.01(+0.10%)
Feb 25, 2016 9.540 9.540 9.540 9.540 300 +0.04(+0.42%)
Feb 24, 2016 9.300 9.500 9.300 9.500 200 +0.50(+5.56%)
Feb 18, 2016 9.000 9.000 9.000 0 -0.30(-3.23%)
Feb 17, 2016 9.040 9.300 9.040 9.300 2,400 +0.30(+3.33%)
Feb 16, 2016 8.740 9.000 8.740 9.000 2,263 +0.50(+5.88%)
Feb 12, 2016 8.500 8.500 8.500 0 -0.10(-1.16%)
Feb 11, 2016 8.600 8.600 8.570 8.600 2,301 +0.10(+1.18%)
Feb 08, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 02, 2016 8.500 8.500 8.500 0 -0.27(-3.02%)
Jan 29, 2016 8.765 8.765 8.765 18 +0.27(+3.12%)
Jan 26, 2016 8.500 8.500 8.500 0 -0.49(-5.45%)
Jan 25, 2016 8.600 8.990 8.600 8.990 382 +0.01(+0.11%)
Jan 21, 2016 8.980 8.980 8.980 0 +0.48(+5.65%)
Jan 13, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Jan 12, 2016 8.500 8.500 8.500 8.500 638 -0.25(-2.86%)
Jan 11, 2016 8.600 8.750 8.600 8.750 1,005 +0.25(+2.94%)
Jan 07, 2016 8.500 8.500 8.500 0 -0.10(-1.16%)
Dec 29, 2015 8.600 8.600 8.600 0 -0.15(-1.71%)
Dec 28, 2015 8.750 8.750 8.750 8.750 1,858 +0.05(+0.57%)
Dec 18, 2015 8.700 8.700 8.700 0 +0.62(+7.67%)
Dec 17, 2015 8.080 8.080 8.080 8.080 200 -0.02(-0.20%)
Dec 15, 2015 8.096 8.096 8.096 0 +0.05(+0.57%)
Dec 14, 2015 8.050 8.050 8.050 8.050 500 -0.05(-0.62%)
Dec 10, 2015 8.100 8.100 8.100 0 +0.10(+1.25%)
Dec 09, 2015 7.950 8.000 7.950 8.000 3,148 +0.00(+0.00%)
Dec 08, 2015 7.950 8.000 7.950 8.000 404 +0.00(+0.00%)
Dec 07, 2015 7.950 8.050 7.950 8.000 1,230 +0.15(+1.91%)
Dec 04, 2015 7.850 7.850 7.850 7.850 1,275 +0.03(+0.38%)
Dec 03, 2015 7.820 7.820 7.820 7.820 1,275 -0.03(-0.38%)
Dec 01, 2015 7.850 7.850 7.850 0 +0.00(+0.00%)
Nov 30, 2015 7.850 7.850 7.850 7.850 196 -0.04(-0.51%)
Nov 25, 2015 7.890 7.890 7.890 0 -0.01(-0.13%)
Nov 19, 2015 7.900 7.900 7.900 0 +0.00(+0.00%)
Nov 18, 2015 7.900 7.900 7.900 7.900 204 +0.10(+1.28%)
Nov 17, 2015 7.800 7.800 7.800 7.800 501 +0.00(+0.00%)
Nov 16, 2015 7.800 7.800 7.800 7.800 168 +0.00(+0.00%)
Nov 13, 2015 7.860 7.860 7.800 7.800 1,500 -0.10(-1.27%)
Nov 11, 2015 7.900 7.900 7.900 1 +0.05(+0.64%)
Nov 10, 2015 7.850 7.850 7.850 7.850 1,400 +0.06(+0.77%)
Nov 09, 2015 7.820 7.820 7.790 7.790 1,225 -0.01(-0.13%)
Nov 06, 2015 7.800 7.920 7.800 7.800 2,412 +0.29(+3.86%)
Nov 04, 2015 7.510 7.510 7.510 0 -0.36(-4.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.