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 UNCHANGED
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 29, 2022 18.25 18.25 17.65 17.65 1,189 -0.80(-4.34%)
Apr 25, 2022 18.45 0 +0.70(+3.94%)
Apr 22, 2022 17.75 17.75 17.75 17.75 1,050 -0.70(-3.79%)
Apr 20, 2022 18.45 0 +0.85(+4.83%)
Apr 13, 2022 17.60 0 -0.20(-1.12%)
Apr 12, 2022 17.75 17.99 17.75 17.80 33,022 -0.45(-2.47%)
Apr 04, 2022 18.25 99 +0.25(+1.39%)
Apr 01, 2022 18.00 18.00 17.35 18.00 1,989 +0.00(+0.00%)
Mar 31, 2022 17.98 18.00 17.98 18.00 1,473 +0.02(+0.11%)
Mar 30, 2022 17.98 17.98 17.98 17.98 189 +0.23(+1.30%)
Mar 29, 2022 17.70 17.75 17.51 17.75 3,300 -2.23(-11.16%)
Mar 18, 2022 19.98 0 +1.58(+8.59%)
Mar 09, 2022 18.40 61 -0.10(-0.54%)
Mar 04, 2022 18.50 0 +0.50(+2.78%)
Mar 03, 2022 19.55 19.55 18.00 18.00 400 -0.50(-2.70%)
Mar 01, 2022 18.50 26 +0.50(+2.78%)
Feb 28, 2022 18.00 19.50 18.00 18.00 493 -1.69(-8.58%)
Feb 25, 2022 18.50 19.69 18.50 19.69 508 +1.19(+6.43%)
Feb 24, 2022 18.50 18.50 18.50 18.50 225 -1.00(-5.13%)
Feb 23, 2022 19.69 19.69 19.50 19.50 500 +0.00(+0.00%)
Feb 22, 2022 19.50 19.50 19.50 19.50 202 -0.20(-1.02%)
Feb 18, 2022 19.70 0 +1.20(+6.49%)
Feb 16, 2022 18.50 50 +1.20(+6.94%)
Feb 14, 2022 17.30 0 -0.60(-3.35%)
Feb 11, 2022 17.90 17.90 17.90 17.90 1,598 +0.00(+0.00%)
Feb 10, 2022 17.90 17.90 17.90 17.90 1,120 +0.02(+0.11%)
Feb 09, 2022 17.88 17.88 17.88 17.88 109 +0.00(+0.00%)
Feb 08, 2022 17.88 17.88 17.88 17.88 793 +0.00(+0.00%)
Feb 07, 2022 17.87 17.88 17.87 17.88 636 +0.37(+2.11%)
Feb 04, 2022 17.51 17.51 17.51 17.51 194 +0.01(+0.06%)
Feb 03, 2022 17.60 17.60 17.50 17.50 630 -0.30(-1.69%)
Feb 02, 2022 18.00 18.00 17.70 17.80 751 -1.11(-5.87%)
Jan 31, 2022 18.91 30 +0.50(+2.69%)
Jan 26, 2022 18.41 56 +0.61(+3.46%)
Jan 24, 2022 17.80 0 -0.70(-3.78%)
Jan 21, 2022 19.00 20.00 18.50 18.50 2,164 -0.50(-2.63%)
Jan 19, 2022 19.00 0 +0.25(+1.33%)
Jan 18, 2022 18.75 18.75 18.75 18.75 780 +0.25(+1.35%)
Jan 13, 2022 18.50 0 +0.10(+0.54%)
Jan 07, 2022 18.40 0 +0.20(+1.10%)
Jan 06, 2022 18.20 18.20 18.20 18.20 254 -0.19(-1.03%)
Jan 03, 2022 18.39 18.39 18.39 9 -0.01(-0.05%)
Dec 31, 2021 17.95 18.40 17.95 18.40 1,965 +0.20(+1.10%)
Dec 30, 2021 17.95 18.20 17.95 18.20 1,570 -0.20(-1.09%)
Dec 29, 2021 18.15 18.40 17.95 18.40 1,600 +0.10(+0.55%)
Dec 27, 2021 18.30 18.30 18.30 0 +0.00(+0.00%)
Dec 23, 2021 18.30 18.30 18.30 18.30 322 +0.00(+0.00%)
Dec 22, 2021 17.95 18.30 17.95 18.30 360 -0.05(-0.30%)
Dec 21, 2021 18.36 18.36 18.36 18.36 150 +0.18(+0.99%)
Dec 17, 2021 18.18 18.18 18.18 0 -0.27(-1.49%)
Dec 15, 2021 18.45 18.45 18.45 0 -0.04(-0.22%)
Dec 10, 2021 18.49 18.49 18.49 0 -0.10(-0.54%)
Dec 09, 2021 18.59 18.59 18.59 18.59 161 +0.44(+2.42%)
Dec 08, 2021 18.59 18.59 18.15 18.15 200 -0.18(-0.95%)
Dec 07, 2021 18.25 18.32 18.15 18.32 865 +0.32(+1.81%)
Dec 06, 2021 18.46 18.46 18.00 18.00 2,489 -0.58(-3.12%)
Dec 03, 2021 18.75 18.75 18.50 18.58 1,626 -0.29(-1.54%)
Dec 01, 2021 18.87 18.87 18.87 0 -0.03(-0.16%)
Nov 30, 2021 18.90 18.90 18.90 18.90 100 -0.08(-0.42%)
Nov 29, 2021 18.98 18.98 18.69 18.98 3,106 +0.18(+0.96%)
Nov 24, 2021 18.80 18.80 18.80 63 -1.35(-6.70%)
Nov 16, 2021 20.15 20.15 20.15 0 +0.15(+0.75%)
Nov 12, 2021 20.00 20.00 20.00 0 +0.00(+0.00%)
Nov 11, 2021 20.14 20.14 19.80 20.00 790 +0.00(+0.00%)
Nov 09, 2021 20.00 20.00 20.00 20.00 601 +0.00(+0.00%)
Nov 04, 2021 20.00 20.00 20.00 34 +1.21(+6.44%)
Nov 03, 2021 18.99 18.99 18.79 18.79 332 +0.29(+1.57%)
Nov 02, 2021 18.75 18.75 18.50 18.50 1,100 +0.05(+0.27%)
Oct 29, 2021 18.45 18.45 18.45 0 +0.00(+0.00%)
Oct 28, 2021 18.45 18.45 18.45 18.45 200 +0.07(+0.41%)
Oct 27, 2021 18.38 18.38 18.38 18.38 100 +0.12(+0.68%)
Oct 26, 2021 18.25 18.25 18.25 18.25 615 +0.00(+0.00%)
Oct 25, 2021 18.25 18.25 18.25 18.25 1,995 -0.25(-1.35%)
Oct 22, 2021 18.50 18.50 18.50 18.50 200 +0.00(+0.00%)
Oct 21, 2021 18.50 18.50 18.50 18.50 2,047 +0.00(+0.00%)
Oct 20, 2021 18.50 18.50 18.50 18.50 1,225 +0.00(+0.00%)
Oct 19, 2021 18.50 18.50 18.50 18.50 633 +0.00(+0.00%)
Oct 18, 2021 18.50 18.50 18.50 18.50 1,020 -0.25(-1.33%)
Oct 15, 2021 18.75 18.75 18.75 18.75 157 +0.44(+2.40%)
Oct 12, 2021 18.31 18.31 18.31 0 +0.12(+0.66%)
Oct 11, 2021 18.19 18.19 18.19 18.19 199 -0.31(-1.68%)
Oct 07, 2021 18.50 18.50 18.50 0 +1.00(+5.71%)
Oct 06, 2021 17.55 17.55 17.40 17.50 13,207 +0.01(+0.06%)
Oct 05, 2021 17.00 17.49 17.00 17.49 300 -0.05(-0.29%)
Oct 01, 2021 17.54 17.54 17.54 0 +0.34(+1.98%)
Sep 30, 2021 17.47 17.47 17.20 17.20 394 +0.00(+0.00%)
Sep 29, 2021 17.20 17.20 17.20 17.20 200 +0.00(+0.00%)
Sep 28, 2021 17.25 17.25 17.00 17.20 700 -0.05(-0.29%)
Sep 27, 2021 17.00 17.25 17.00 17.25 1,600 -0.25(-1.43%)
Sep 24, 2021 17.00 17.50 16.70 17.50 601 +0.25(+1.45%)
Sep 15, 2021 17.25 17.25 17.25 0 -0.20(-1.15%)
Sep 13, 2021 17.45 17.45 17.45 30 +0.45(+2.65%)
Sep 09, 2021 17.00 17.00 17.00 1 +0.00(+0.00%)
Sep 08, 2021 17.00 17.00 17.00 17.00 525 +0.00(+0.00%)
Sep 07, 2021 16.80 17.00 16.70 17.00 1,400 +0.00(+0.00%)
Sep 03, 2021 16.77 17.00 16.75 17.00 1,300 +0.25(+1.49%)
Sep 02, 2021 16.95 17.00 16.71 16.75 14,054 +0.00(+0.00%)
Sep 01, 2021 16.85 16.85 16.75 16.75 12,300 -0.18(-1.06%)
Aug 30, 2021 16.93 16.93 16.93 0 +0.18(+1.07%)
Aug 26, 2021 16.75 16.75 16.75 0 +0.34(+2.04%)
Aug 23, 2021 16.41 16.41 16.41 0 -0.19(-1.11%)
Aug 20, 2021 16.60 16.60 16.60 16.60 1,871 -0.02(-0.15%)
Aug 19, 2021 16.60 16.62 16.50 16.62 14,466 +0.02(+0.15%)
Aug 18, 2021 16.60 16.60 16.60 16.60 6,013 +0.34(+2.06%)
Aug 17, 2021 16.75 16.75 15.75 16.27 996 -0.73(-4.32%)
Aug 13, 2021 17.00 17.00 17.00 0 +0.12(+0.74%)
Aug 12, 2021 17.00 17.00 16.20 16.88 1,403 -0.02(-0.15%)
Aug 11, 2021 16.60 16.90 16.60 16.90 1,296 +0.30(+1.81%)
Aug 09, 2021 16.60 16.60 16.60 13 +0.85(+5.40%)
Aug 06, 2021 15.65 16.70 15.65 15.75 7,146 -1.25(-7.35%)
Aug 05, 2021 15.80 17.00 15.65 17.00 1,150 +0.00(+0.00%)
Aug 03, 2021 17.00 17.00 17.00 0 +0.50(+3.03%)
Aug 02, 2021 16.50 16.50 16.50 16.50 5,440 +0.00(+0.00%)
Jul 30, 2021 16.50 16.50 16.50 16.50 100 +0.02(+0.12%)
Jul 29, 2021 16.07 16.48 16.07 16.48 283 +0.33(+2.04%)
Jul 28, 2021 15.70 16.15 15.70 16.15 843 +0.45(+2.87%)
Jul 27, 2021 15.75 15.95 15.70 15.70 3,606 -0.25(-1.57%)
Jul 26, 2021 15.50 15.95 15.50 15.95 6,121 +0.45(+2.90%)
Jul 21, 2021 15.50 15.50 15.50 71 +0.00(+0.00%)
Jul 20, 2021 15.50 15.95 15.50 15.50 767 -0.20(-1.27%)
Jul 14, 2021 15.70 15.70 15.70 0 +0.55(+3.63%)
Jul 13, 2021 15.15 15.15 15.15 15.15 270 -0.55(-3.50%)
Jul 12, 2021 15.25 15.70 15.25 15.70 209 +0.00(+0.00%)
Jul 08, 2021 15.70 15.70 15.70 71 -0.25(-1.57%)
Jul 01, 2021 15.95 15.95 15.95 0 +0.10(+0.63%)
Jun 29, 2021 15.85 15.85 15.85 0 +0.55(+3.59%)
Jun 28, 2021 14.20 16.34 14.00 15.30 1,454 +0.40(+2.68%)
Jun 25, 2021 14.50 14.90 14.50 14.90 349 +0.00(+0.00%)
Jun 21, 2021 14.90 14.90 14.90 0 +0.00(+0.00%)
Jun 11, 2021 14.90 14.90 14.90 0 +0.00(+0.00%)
Jun 07, 2021 14.90 14.90 14.90 3 +0.40(+2.76%)
Jun 03, 2021 14.50 14.50 14.50 0 +0.30(+2.11%)
Jun 01, 2021 14.20 14.20 14.20 0 +0.45(+3.27%)
May 27, 2021 13.75 13.75 13.75 80 +0.23(+1.70%)
May 26, 2021 13.52 13.52 13.52 13.52 1,944 -0.23(-1.67%)
May 25, 2021 13.75 13.75 13.75 13.75 4,005 +0.25(+1.85%)
May 21, 2021 13.50 13.50 13.50 0 +0.00(+0.00%)
May 20, 2021 13.50 13.50 13.50 13.50 865 +0.00(+0.00%)
May 19, 2021 13.50 13.50 13.50 13.50 6,500 +0.00(+0.00%)
May 18, 2021 13.51 13.51 13.50 13.50 200 +0.00(+0.00%)
May 14, 2021 13.50 13.50 13.50 0 +0.00(+0.00%)
May 13, 2021 13.50 13.50 13.50 13.50 100 +0.00(+0.00%)
May 12, 2021 13.00 13.50 13.00 13.50 400 +0.00(+0.00%)
May 11, 2021 13.50 13.50 13.50 13.50 2,184 +0.00(+0.00%)
May 05, 2021 13.50 13.50 13.50 12 +0.00(+0.00%)
May 04, 2021 13.50 13.50 13.50 3 +0.00(+0.00%)
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.