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 24, 2018 15.70 15.70 15.70 10 -0.20(-1.26%)
Apr 23, 2018 15.75 15.90 15.75 15.90 669 +0.00(+0.00%)
Apr 18, 2018 15.90 15.90 15.90 52 -0.80(-4.79%)
Apr 11, 2018 16.70 16.70 16.70 0 +1.45(+9.51%)
Apr 10, 2018 15.25 15.25 15.25 15.25 908 +0.04(+0.26%)
Apr 05, 2018 15.21 15.21 15.21 2 -0.09(-0.59%)
Apr 04, 2018 15.35 15.40 15.30 15.30 10,342 +0.05(+0.33%)
Apr 02, 2018 15.25 15.25 15.25 0 -0.05(-0.33%)
Mar 29, 2018 15.30 15.30 15.30 0 +0.05(+0.33%)
Mar 28, 2018 15.35 15.35 15.05 15.25 32,099 -0.25(-1.61%)
Mar 27, 2018 15.25 15.50 15.25 15.50 1,424 +0.00(+0.00%)
Mar 26, 2018 15.20 15.50 15.20 15.50 655 +0.01(+0.06%)
Mar 20, 2018 15.49 15.49 15.49 181 +0.00(+0.00%)
Mar 19, 2018 15.30 15.49 15.30 15.49 752 +0.20(+1.31%)
Mar 14, 2018 15.29 15.29 15.29 0 +0.01(+0.07%)
Mar 13, 2018 15.28 15.28 15.28 15.28 150 -0.02(-0.13%)
Mar 12, 2018 15.00 15.30 15.00 15.30 1,037 +0.00(+0.00%)
Mar 09, 2018 15.30 15.30 15.30 15.30 332 +0.05(+0.33%)
Mar 06, 2018 15.25 15.25 15.25 0 +0.25(+1.67%)
Mar 05, 2018 15.00 15.00 15.00 15.00 1,000 -0.10(-0.66%)
Feb 28, 2018 15.10 15.10 15.10 0 +0.10(+0.67%)
Feb 26, 2018 15.00 15.00 15.00 0 +0.05(+0.33%)
Feb 23, 2018 14.85 14.95 14.50 14.95 2,419 +0.10(+0.67%)
Feb 22, 2018 14.85 14.85 14.85 14.85 346 +0.10(+0.68%)
Feb 21, 2018 14.25 14.75 14.16 14.75 605 +0.01(+0.07%)
Feb 16, 2018 14.74 14.74 14.74 0 +0.39(+2.72%)
Feb 15, 2018 14.37 14.70 14.35 14.35 7,020 -0.35(-2.38%)
Feb 13, 2018 14.70 14.70 14.70 3 +0.00(+0.00%)
Feb 12, 2018 14.70 14.70 14.70 14.70 356 +0.32(+2.23%)
Feb 09, 2018 14.40 14.40 14.38 14.38 1,000 -0.22(-1.51%)
Feb 08, 2018 14.70 14.74 14.60 14.60 1,217 -0.10(-0.68%)
Feb 07, 2018 14.60 14.70 14.60 14.70 461 +0.20(+1.38%)
Feb 06, 2018 14.45 14.50 14.45 14.50 2,340 +0.05(+0.35%)
Feb 01, 2018 14.45 14.45 14.45 0 +0.00(+0.00%)
Jan 31, 2018 14.44 14.50 14.44 14.45 1,283 +0.05(+0.35%)
Jan 26, 2018 14.40 14.40 14.40 34 +0.00(+0.00%)
Jan 25, 2018 14.40 14.40 14.40 14.40 100 +0.10(+0.70%)
Jan 24, 2018 14.25 14.30 14.25 14.30 1,450 -0.08(-0.59%)
Jan 22, 2018 14.38 14.38 14.38 0 +0.13(+0.95%)
Jan 19, 2018 14.25 14.25 14.25 14.25 983 -0.05(-0.35%)
Jan 16, 2018 14.30 14.30 14.30 0 +0.00(+0.00%)
Jan 11, 2018 14.30 14.30 14.30 0 +0.15(+1.06%)
Jan 10, 2018 14.10 14.19 14.10 14.15 1,306 -0.04(-0.28%)
Jan 08, 2018 14.19 14.19 14.19 0 +0.04(+0.28%)
Jan 05, 2018 14.15 14.15 14.15 14.15 100 -0.10(-0.70%)
Dec 28, 2017 14.25 14.25 14.25 0 -0.10(-0.70%)
Dec 22, 2017 14.35 14.35 14.35 0 +0.25(+1.77%)
Dec 21, 2017 13.70 14.10 13.70 14.10 500 +0.49(+3.60%)
Dec 20, 2017 13.60 13.61 13.60 13.61 2,228 +0.11(+0.81%)
Dec 19, 2017 13.50 13.50 13.50 13.50 682 +0.00(+0.00%)
Dec 18, 2017 13.50 13.50 13.33 13.50 650 +0.00(+0.00%)
Dec 13, 2017 13.50 13.50 13.50 36 +0.17(+1.28%)
Dec 12, 2017 13.27 13.33 13.27 13.33 4,700 +0.01(+0.04%)
Dec 07, 2017 13.32 13.32 13.32 0 +0.07(+0.57%)
Dec 05, 2017 13.25 13.25 13.25 0 +0.05(+0.38%)
Dec 01, 2017 13.20 13.20 13.20 5 -0.04(-0.30%)
Nov 30, 2017 13.04 13.24 13.03 13.24 2,402 +0.23(+1.77%)
Nov 29, 2017 13.04 13.04 13.01 13.01 840 +0.01(+0.08%)
Nov 27, 2017 13.00 13.00 13.00 0 +0.04(+0.31%)
Nov 21, 2017 12.96 12.96 12.96 0 +0.01(+0.08%)
Nov 20, 2017 12.95 12.95 12.95 12.95 500 +0.04(+0.31%)
Nov 17, 2017 12.91 12.91 12.91 12.91 100 +0.11(+0.86%)
Nov 16, 2017 12.80 12.99 12.80 12.80 1,459 -0.19(-1.46%)
Nov 15, 2017 12.99 12.99 12.99 12.99 532 +0.00(+0.00%)
Nov 14, 2017 12.90 12.99 12.90 12.99 1,568 +0.14(+1.09%)
Nov 09, 2017 12.85 12.85 12.85 0 +0.00(+0.00%)
Nov 08, 2017 12.85 12.85 12.85 12.85 936 +0.00(+0.00%)
Nov 03, 2017 12.85 12.85 12.85 0 +0.05(+0.39%)
Oct 26, 2017 12.80 12.80 12.80 1 +0.05(+0.39%)
Oct 25, 2017 12.75 12.75 12.75 12.75 3,850 -0.05(-0.39%)
Oct 20, 2017 12.80 12.80 12.80 0 +0.10(+0.79%)
Oct 16, 2017 12.70 12.70 12.70 0 -0.05(-0.39%)
Oct 12, 2017 12.75 12.75 12.75 0 +0.05(+0.39%)
Oct 11, 2017 12.70 12.70 12.70 12.70 1,390 +0.00(+0.00%)
Oct 06, 2017 12.70 12.70 12.70 0 +0.10(+0.79%)
Oct 05, 2017 12.60 12.60 12.60 12.60 812 -0.10(-0.79%)
Oct 03, 2017 12.70 12.70 12.70 0 +0.13(+1.03%)
Sep 28, 2017 12.57 12.57 12.57 98 -0.03(-0.23%)
Sep 27, 2017 12.60 12.60 12.60 12.60 3,000 +0.03(+0.24%)
Sep 26, 2017 12.57 12.57 12.57 12.57 2,764 +0.00(+0.00%)
Sep 25, 2017 12.57 12.57 12.57 12.57 1,900 +0.00(+0.00%)
Sep 22, 2017 12.55 12.57 12.55 12.57 23,625 +0.02(+0.16%)
Sep 21, 2017 12.55 12.55 12.55 12.55 1,000 +0.15(+1.21%)
Sep 18, 2017 12.40 12.40 12.40 23 -0.15(-1.20%)
Sep 15, 2017 12.55 12.55 12.55 12.55 100 +0.00(+0.00%)
Sep 14, 2017 12.60 12.70 12.50 12.55 1,686 -0.15(-1.18%)
Sep 13, 2017 12.75 12.75 12.40 12.70 9,417 -0.05(-0.39%)
Sep 11, 2017 12.75 12.75 12.75 61 +0.00(+0.00%)
Sep 07, 2017 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 06, 2017 12.75 12.75 12.75 12.75 682 -0.20(-1.54%)
Sep 05, 2017 12.30 12.95 12.30 12.95 1,500 +0.95(+7.92%)
Sep 01, 2017 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
Aug 31, 2017 12.20 12.20 12.00 12.00 1,021 +0.00(+0.00%)
Aug 30, 2017 12.00 12.00 12.00 12.00 729 +0.00(+0.00%)
Aug 29, 2017 12.00 12.00 12.00 12.00 723 +0.20(+1.69%)
Aug 16, 2017 11.80 11.80 11.80 0 +0.01(+0.08%)
Aug 15, 2017 11.78 11.99 11.78 11.79 535 -0.18(-1.50%)
Aug 14, 2017 11.80 11.99 11.76 11.97 4,171 -0.02(-0.18%)
Aug 11, 2017 12.00 12.00 11.99 11.99 531 -0.01(-0.08%)
Aug 09, 2017 12.00 12.00 12.00 0 +0.05(+0.42%)
Aug 08, 2017 11.95 11.95 11.95 11.95 1,078 +0.02(+0.17%)
Aug 07, 2017 11.93 11.93 11.93 11.93 224 +0.00(+0.00%)
Aug 03, 2017 11.93 11.93 11.93 0 +0.03(+0.25%)
Aug 02, 2017 11.75 11.90 11.75 11.90 4,769 +0.30(+2.59%)
Aug 01, 2017 11.60 11.60 11.60 11.60 117 +0.00(+0.00%)
Jul 28, 2017 11.60 11.60 11.60 10 +0.00(+0.00%)
Jul 27, 2017 11.35 11.60 11.35 11.60 2,128 +0.40(+3.57%)
Jul 26, 2017 11.20 11.20 11.20 11.20 520 +0.00(+0.00%)
Jul 25, 2017 11.19 11.20 11.19 11.20 1,200 +0.05(+0.45%)
Jul 24, 2017 11.15 11.15 11.15 11.15 250 +0.00(+0.00%)
Jul 14, 2017 11.15 11.15 11.15 0 +0.05(+0.45%)
Jul 13, 2017 11.05 11.10 11.00 11.10 14,401 +0.10(+0.91%)
Jul 11, 2017 11.00 11.00 11.00 0 -0.05(-0.45%)
Jul 10, 2017 11.00 11.05 11.00 11.05 2,602 +0.06(+0.55%)
Jul 06, 2017 10.99 10.99 10.99 0 +0.21(+1.95%)
Jul 05, 2017 10.79 10.79 10.78 10.78 800 -0.09(-0.83%)
Jul 03, 2017 10.87 10.87 10.87 10.87 130 +0.10(+0.93%)
Jun 29, 2017 10.77 10.77 10.77 0 -0.23(-2.09%)
Jun 27, 2017 11.00 11.00 11.00 0 +0.10(+0.92%)
Jun 23, 2017 10.90 10.90 10.90 10 -0.10(-0.91%)
Jun 22, 2017 11.00 11.00 11.00 11.00 1,100 +0.00(+0.00%)
Jun 21, 2017 10.70 11.00 10.70 11.00 2,238 +0.30(+2.80%)
Jun 20, 2017 10.69 10.70 10.69 10.70 1,500 +0.00(+0.00%)
Jun 16, 2017 10.70 10.70 10.70 10 +0.05(+0.47%)
Jun 13, 2017 10.65 10.65 10.65 0 +0.19(+1.82%)
Jun 12, 2017 10.46 10.46 10.46 10.46 500 -0.14(-1.32%)
Jun 09, 2017 10.50 10.60 10.50 10.60 800 +0.15(+1.44%)
Jun 08, 2017 10.64 10.64 10.45 10.45 5,503 -0.21(-1.97%)
Jun 07, 2017 10.66 10.66 10.66 10.66 295 -0.09(-0.84%)
Jun 05, 2017 10.75 10.75 10.75 0 -0.14(-1.29%)
Jun 02, 2017 10.89 10.89 10.89 10.89 433 +0.12(+1.11%)
Jun 01, 2017 10.77 10.77 10.77 10.77 345 -0.12(-1.10%)
May 26, 2017 10.89 10.89 10.89 0 -0.10(-0.91%)
May 18, 2017 10.99 10.99 10.99 0 +0.46(+4.37%)
May 17, 2017 10.53 10.53 10.53 10.53 105 -0.47(-4.27%)
May 16, 2017 11.00 11.00 11.00 11.00 144 +0.40(+3.77%)
May 12, 2017 10.60 10.60 10.60 0 +0.10(+0.95%)
May 11, 2017 11.00 11.00 10.50 10.50 2,480 -0.25(-2.33%)
May 09, 2017 10.75 10.75 10.75 0 +0.25(+2.38%)
May 08, 2017 10.50 10.50 10.50 10.50 400 -0.30(-2.78%)
May 05, 2017 10.40 10.80 10.38 10.80 1,294 +0.20(+1.89%)
May 03, 2017 10.60 10.60 10.60 0 +0.35(+3.41%)
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.