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

Potomac Bancshares Inc (OP: PTBS )

15.25 +0.15 (+0.99%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 31, 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 (%)
Apr 28, 2015 8.100 8.100 8.100 22 +0.00(+0.00%)
Apr 20, 2015 8.100 8.100 8.100 0 +0.10(+1.25%)
Apr 16, 2015 8.000 8.000 8.000 0 -0.10(-1.23%)
Apr 09, 2015 8.100 8.100 8.100 0 +0.34(+4.38%)
Apr 08, 2015 7.760 7.760 7.760 7.760 100 +0.04(+0.52%)
Apr 07, 2015 7.720 7.720 7.720 7.720 400 +0.00(+0.00%)
Apr 02, 2015 7.720 7.720 7.720 24 -0.05(-0.64%)
Apr 01, 2015 7.970 7.970 7.770 7.770 4,093 -0.25(-3.12%)
Mar 31, 2015 8.210 8.210 8.020 8.020 561 -0.19(-2.31%)
Mar 26, 2015 8.210 8.210 8.210 0 +0.00(+0.00%)
Mar 23, 2015 8.210 8.210 8.210 6 +0.00(+0.00%)
Mar 18, 2015 8.210 8.210 8.210 0 +0.01(+0.12%)
Mar 16, 2015 8.200 8.200 8.200 0 +0.00(+0.00%)
Mar 13, 2015 8.200 8.200 8.200 8.200 100 +0.00(+0.00%)
Mar 11, 2015 8.200 8.200 8.200 0 -0.04(-0.49%)
Mar 09, 2015 8.240 8.240 8.240 1 -0.56(-6.36%)
Mar 06, 2015 8.550 8.800 8.550 8.800 364 +0.55(+6.67%)
Mar 03, 2015 8.250 8.250 8.250 0 -0.05(-0.60%)
Mar 02, 2015 8.000 8.300 8.000 8.300 378 +0.00(+0.00%)
Feb 24, 2015 8.300 8.300 8.300 0 -0.05(-0.60%)
Feb 20, 2015 8.350 8.350 8.350 0 -0.14(-1.65%)
Feb 19, 2015 8.350 8.490 7.900 8.490 491 +0.09(+1.07%)
Feb 18, 2015 8.400 8.400 8.400 8.400 241 +0.48(+6.03%)
Feb 17, 2015 8.113 8.113 7.923 7.923 200 -0.33(-3.97%)
Feb 12, 2015 8.250 8.250 8.250 0 -0.10(-1.20%)
Feb 11, 2015 8.100 8.350 8.000 8.350 830 +0.00(+0.00%)
Feb 10, 2015 8.350 8.350 8.350 8.350 1,140 +0.15(+1.83%)
Feb 03, 2015 8.200 8.200 8.200 64 +0.05(+0.61%)
Feb 02, 2015 8.050 8.150 8.000 8.150 7,964 +0.23(+2.90%)
Jan 26, 2015 7.920 7.920 7.920 28 +0.01(+0.13%)
Jan 22, 2015 7.910 7.910 7.910 0 -0.06(-0.75%)
Jan 13, 2015 7.970 7.970 7.970 0 -0.03(-0.38%)
Jan 12, 2015 7.950 8.000 7.950 8.000 1,644 +0.05(+0.63%)
Jan 09, 2015 7.950 7.950 7.950 7.950 300 -0.15(-1.85%)
Jan 08, 2015 7.950 8.100 7.950 8.100 4,620 +0.00(+0.00%)
Jan 05, 2015 8.100 8.100 8.100 0 -0.05(-0.61%)
Dec 30, 2014 8.150 8.150 8.150 0 +0.15(+1.88%)
Dec 29, 2014 8.000 8.000 8.000 8.000 1,750 -0.25(-3.03%)
Dec 24, 2014 8.250 8.250 8.250 0 +0.00(+0.00%)
Dec 23, 2014 8.000 8.250 7.850 8.250 5,875 +0.20(+2.48%)
Dec 22, 2014 8.050 8.050 8.050 8.050 2,461 +0.00(+0.00%)
Dec 19, 2014 8.050 8.050 8.050 8.050 1,601 -0.07(-0.86%)
Dec 17, 2014 8.120 8.120 8.120 0 -0.18(-2.17%)
Dec 12, 2014 8.300 8.300 8.300 1 +0.25(+3.11%)
Dec 11, 2014 8.100 8.100 8.050 8.050 2,448 -0.20(-2.42%)
Dec 10, 2014 8.250 8.250 8.250 8.250 1,090 +0.20(+2.48%)
Dec 05, 2014 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 04, 2014 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 02, 2014 8.050 8.050 8.050 0 -0.20(-2.42%)
Nov 28, 2014 8.250 8.250 8.250 2 +0.00(+0.00%)
Nov 26, 2014 8.250 8.250 8.250 0 +0.00(+0.00%)
Nov 24, 2014 8.250 8.250 8.250 7 -0.10(-1.20%)
Nov 18, 2014 8.350 8.350 8.350 0 +0.15(+1.83%)
Nov 14, 2014 8.200 8.200 8.200 5 +0.00(+0.00%)
Nov 13, 2014 8.350 8.350 8.010 8.200 2,163 +0.00(+0.00%)
Nov 12, 2014 8.200 8.200 8.200 8.200 753 +0.00(+0.00%)
Nov 11, 2014 8.200 8.200 8.200 8.200 1,439 +0.00(+0.00%)
Nov 07, 2014 8.200 8.200 8.200 0 +0.15(+1.86%)
Nov 04, 2014 8.050 8.050 8.050 0 -0.12(-1.47%)
Nov 03, 2014 8.170 8.170 8.170 8.170 307 -0.03(-0.37%)
Oct 29, 2014 8.200 8.200 8.200 0 +0.00(+0.00%)
Oct 28, 2014 8.000 8.200 8.000 8.200 400 +0.00(+0.00%)
Oct 23, 2014 8.200 8.200 8.200 0 +0.00(+0.00%)
Oct 22, 2014 8.200 8.200 8.200 8.200 539 +0.00(+0.00%)
Oct 21, 2014 8.150 8.200 8.150 8.200 2,100 +0.05(+0.61%)
Oct 16, 2014 7.880 8.150 7.880 8.150 2,800 -0.10(-1.21%)
Oct 09, 2014 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 29, 2014 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 17, 2014 8.250 8.250 8.250 0 +0.25(+3.12%)
Sep 15, 2014 8.000 8.000 8.000 0 -0.25(-3.03%)
Sep 11, 2014 8.250 8.250 8.250 0 +0.09(+1.10%)
Sep 08, 2014 8.160 8.160 8.160 5 +0.15(+1.87%)
Sep 05, 2014 8.010 8.010 8.010 8.010 1,188 -0.29(-3.49%)
Aug 29, 2014 8.300 8.300 8.300 5 +0.00(+0.00%)
Aug 15, 2014 8.300 8.300 8.300 0 -0.05(-0.60%)
Aug 14, 2014 8.350 8.350 8.350 8.350 327 +0.10(+1.21%)
Aug 13, 2014 8.210 8.250 8.010 8.250 3,937 +0.01(+0.12%)
Aug 12, 2014 8.240 8.240 8.240 8.240 500 -0.01(-0.12%)
Aug 11, 2014 8.250 8.250 8.250 8.250 100 +0.10(+1.23%)
Aug 08, 2014 8.050 8.150 8.020 8.150 1,100 +0.15(+1.88%)
Jul 24, 2014 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 23, 2014 7.850 8.000 7.850 8.000 6,895 +0.35(+4.58%)
Jul 16, 2014 7.650 7.650 7.650 0 -0.25(-3.16%)
Jul 15, 2014 7.900 7.900 7.900 7.900 939 -0.10(-1.25%)
Jul 09, 2014 8.000 8.000 8.000 70 +0.25(+3.23%)
Jul 03, 2014 7.750 7.750 7.750 0 -0.25(-3.12%)
Jul 02, 2014 8.000 8.000 8.000 8.000 100 +0.03(+0.38%)
Jun 27, 2014 7.970 7.970 7.970 0 +0.07(+0.89%)
Jun 26, 2014 7.900 7.900 7.900 7.900 100 +0.00(+0.00%)
Jun 20, 2014 7.900 7.900 7.900 0 -0.04(-0.50%)
Jun 19, 2014 7.900 7.950 7.900 7.940 17,460 -0.01(-0.13%)
Jun 17, 2014 7.950 7.950 7.950 0 +0.00(+0.00%)
Jun 13, 2014 7.950 7.950 7.950 0 +0.03(+0.38%)
Jun 12, 2014 7.950 7.950 7.920 7.920 222 +0.22(+2.86%)
May 30, 2014 7.700 7.700 7.700 0 +0.16(+2.12%)
May 29, 2014 7.310 7.540 7.310 7.540 700 -0.06(-0.79%)
May 28, 2014 7.400 7.600 7.400 7.600 2,400 +0.10(+1.33%)
May 27, 2014 7.310 7.500 7.310 7.500 5,000 -0.10(-1.32%)
May 23, 2014 7.600 7.600 7.600 0 +0.10(+1.33%)
May 21, 2014 7.500 7.500 7.500 7.500 0 +0.25(+3.45%)
May 19, 2014 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 14, 2014 7.250 7.250 7.250 7.250 0 -0.57(-7.29%)
May 13, 2014 7.820 7.820 7.820 7.820 440 +0.12(+1.56%)
May 08, 2014 7.700 7.700 7.700 0 +0.10(+1.32%)
May 06, 2014 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
May 05, 2014 7.550 7.600 7.550 7.600 358 +0.15(+2.01%)
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.