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 (%)
Apr 27, 2017 11.20 11.20 11.20 0 +0.30(+2.75%)
Apr 26, 2017 11.00 11.00 10.90 10.90 227 -0.10(-0.91%)
Apr 24, 2017 11.00 11.00 11.00 0 -0.20(-1.79%)
Apr 21, 2017 11.05 11.20 11.05 11.20 1,175 +0.20(+1.82%)
Apr 20, 2017 11.00 11.00 11.00 11.00 591 +0.00(+0.00%)
Apr 19, 2017 11.00 11.00 11.00 11.00 900 +0.25(+2.33%)
Apr 18, 2017 10.75 10.75 10.75 10.75 1,000 -0.13(-1.19%)
Apr 13, 2017 10.88 10.88 10.88 0 +0.28(+2.64%)
Apr 12, 2017 10.60 10.60 10.60 10.60 306 -0.40(-3.64%)
Apr 11, 2017 11.00 11.00 11.00 11.00 347 -0.15(-1.35%)
Apr 10, 2017 10.70 11.15 10.55 11.15 675 -0.05(-0.45%)
Apr 05, 2017 11.20 11.20 11.20 0 +0.25(+2.28%)
Apr 03, 2017 10.95 10.95 10.95 0 -0.14(-1.26%)
Mar 31, 2017 11.09 11.09 11.09 11.09 189 -0.01(-0.09%)
Mar 29, 2017 11.10 11.10 11.10 0 +0.00(+0.00%)
Mar 28, 2017 11.10 11.10 10.95 11.10 661 +0.00(+0.00%)
Mar 22, 2017 11.10 11.10 11.10 93 -0.10(-0.89%)
Mar 21, 2017 11.00 11.20 10.95 11.20 400 +0.00(+0.00%)
Mar 16, 2017 11.20 11.20 11.20 5 +0.00(+0.00%)
Mar 15, 2017 11.20 11.20 11.20 11.20 1,589 +0.10(+0.90%)
Mar 07, 2017 11.10 11.10 11.10 33 -0.10(-0.89%)
Mar 03, 2017 11.20 11.20 11.20 0 +0.20(+1.82%)
Mar 01, 2017 11.00 11.00 11.00 95 +0.05(+0.46%)
Feb 27, 2017 10.95 10.95 10.95 0 +0.00(+0.00%)
Feb 24, 2017 11.00 11.00 10.75 10.95 976 +0.20(+1.86%)
Feb 21, 2017 10.75 10.75 10.75 0 +0.00(+0.00%)
Feb 17, 2017 10.75 10.75 10.75 0 +0.00(+0.00%)
Feb 16, 2017 10.60 10.75 10.60 10.75 1,600 +0.15(+1.42%)
Feb 15, 2017 10.60 10.60 10.60 10.60 225 +0.30(+2.91%)
Feb 14, 2017 10.30 10.30 10.30 10.30 105 -0.30(-2.83%)
Feb 13, 2017 10.60 10.60 10.60 10.60 485 +0.10(+0.95%)
Feb 10, 2017 10.05 10.50 10.01 10.50 2,005 -0.25(-2.33%)
Feb 09, 2017 10.25 10.80 10.25 10.75 2,608 +0.50(+4.88%)
Feb 08, 2017 10.05 10.25 10.05 10.25 310 -0.15(-1.44%)
Feb 02, 2017 10.40 10.40 10.40 0 +0.35(+3.48%)
Feb 01, 2017 10.05 10.05 10.05 10.05 478 -0.15(-1.47%)
Jan 31, 2017 10.00 10.20 10.00 10.20 1,322 +0.25(+2.51%)
Jan 26, 2017 9.950 9.950 9.950 0 +0.15(+1.53%)
Jan 25, 2017 9.800 9.990 9.750 9.800 10,200 -0.44(-4.30%)
Jan 23, 2017 10.24 10.24 10.24 0 +0.24(+2.40%)
Jan 20, 2017 9.750 10.00 9.750 10.00 7,629 +0.05(+0.50%)
Jan 17, 2017 9.950 9.950 9.950 0 +0.20(+2.05%)
Jan 11, 2017 9.750 9.750 9.750 0 +0.30(+3.17%)
Jan 10, 2017 9.450 9.450 9.450 9.450 612 +0.10(+1.07%)
Jan 06, 2017 9.350 9.350 9.350 0 -0.30(-3.11%)
Jan 05, 2017 9.650 9.650 9.650 9.650 500 -0.25(-2.53%)
Jan 04, 2017 9.550 9.900 9.350 9.900 800 -0.03(-0.30%)
Jan 03, 2017 9.600 9.930 9.600 9.930 1,233 +0.38(+3.98%)
Dec 30, 2016 9.550 9.550 9.550 0 +0.10(+1.06%)
Dec 29, 2016 9.450 9.450 9.450 9.450 230 +0.01(+0.11%)
Dec 28, 2016 9.350 9.440 9.350 9.440 1,800 +0.19(+2.05%)
Dec 27, 2016 9.140 9.250 9.140 9.250 786 +0.24(+2.66%)
Dec 22, 2016 9.010 9.010 9.010 0 -0.09(-0.99%)
Dec 20, 2016 9.100 9.100 9.100 0 +0.00(+0.00%)
Dec 19, 2016 9.100 9.100 9.100 9.100 100 -0.05(-0.55%)
Dec 15, 2016 9.150 9.150 9.150 0 -0.04(-0.44%)
Dec 13, 2016 9.190 9.190 9.190 4 +0.19(+2.11%)
Dec 12, 2016 9.000 9.000 8.950 9.000 1,197 +0.05(+0.56%)
Dec 09, 2016 9.100 9.100 8.950 8.950 819 -0.24(-2.61%)
Dec 08, 2016 9.190 9.190 9.190 9.190 303 +0.22(+2.45%)
Dec 07, 2016 8.860 8.970 8.860 8.970 1,210 +0.17(+1.93%)
Dec 05, 2016 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 30, 2016 8.800 8.800 8.800 0 +0.05(+0.57%)
Nov 29, 2016 8.806 8.815 8.750 8.750 2,128 -0.05(-0.57%)
Nov 28, 2016 8.824 8.824 8.800 8.800 900 -0.06(-0.68%)
Nov 23, 2016 8.860 8.860 8.860 0 +0.11(+1.26%)
Nov 22, 2016 8.750 8.750 8.750 8.750 200 +0.03(+0.34%)
Nov 21, 2016 8.790 8.790 8.690 8.720 4,827 -0.03(-0.34%)
Nov 17, 2016 8.750 8.750 8.750 0 +0.04(+0.46%)
Nov 15, 2016 8.710 8.710 8.710 0 -0.02(-0.23%)
Nov 14, 2016 8.650 8.780 8.650 8.730 1,810 +0.08(+0.92%)
Nov 11, 2016 8.650 8.650 8.650 8.650 300 +0.00(+0.00%)
Nov 10, 2016 8.590 8.650 8.550 8.650 600 +0.10(+1.17%)
Nov 09, 2016 8.550 8.550 8.550 8.550 2,000 -0.04(-0.47%)
Nov 08, 2016 8.540 8.590 8.520 8.590 2,006 +0.14(+1.66%)
Nov 07, 2016 8.550 8.650 8.450 8.450 123,609 -0.15(-1.74%)
Nov 04, 2016 8.600 8.600 8.600 8.600 1,143 +0.08(+0.94%)
Nov 03, 2016 8.500 8.600 8.500 8.520 24,954 -0.23(-2.63%)
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%)
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.