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 27, 2023 16.75 74 +0.25(+1.52%)
Apr 26, 2023 16.52 16.52 16.50 16.50 745 +0.00(+0.00%)
Apr 25, 2023 16.50 16.50 16.50 16.50 230 +0.11(+0.67%)
Apr 24, 2023 16.40 16.40 16.39 16.39 2,959 +0.00(+0.03%)
Apr 21, 2023 16.56 16.56 16.39 16.39 2,120 -0.36(-2.18%)
Apr 11, 2023 16.75 50 -0.05(-0.30%)
Apr 05, 2023 16.80 0 +0.10(+0.60%)
Apr 04, 2023 16.70 16.70 16.70 16.70 300 +0.00(+0.00%)
Apr 03, 2023 16.70 16.70 16.70 16.70 102 -0.30(-1.76%)
Mar 31, 2023 17.00 17.00 17.00 17.00 410 +0.00(+0.00%)
Mar 30, 2023 16.66 17.00 16.66 17.00 1,559 +0.01(+0.06%)
Mar 29, 2023 16.99 16.99 16.99 16.99 835 +0.23(+1.37%)
Mar 28, 2023 16.76 16.76 16.76 16.76 2,001 +0.00(+0.00%)
Mar 27, 2023 16.76 16.76 16.75 16.76 200 -0.23(-1.35%)
Mar 20, 2023 16.99 0 -0.01(-0.06%)
Mar 17, 2023 16.77 17.00 16.77 17.00 340 +0.00(+0.00%)
Mar 16, 2023 17.00 17.00 17.00 17.00 200 +0.47(+2.84%)
Mar 15, 2023 16.53 16.53 16.53 16.53 200 -0.27(-1.61%)
Mar 13, 2023 16.80 24 +0.02(+0.14%)
Mar 10, 2023 16.81 17.17 16.61 16.78 9,170 -0.87(-4.95%)
Mar 09, 2023 17.00 17.65 17.00 17.65 455 +0.65(+3.82%)
Mar 08, 2023 17.00 17.00 17.00 17.00 209 +0.00(+0.00%)
Mar 01, 2023 17.00 0 +0.24(+1.43%)
Feb 28, 2023 16.76 16.80 16.76 16.76 4,197 +0.06(+0.36%)
Feb 21, 2023 16.70 0 -0.15(-0.89%)
Feb 17, 2023 16.96 16.96 16.85 16.85 321 +0.00(+0.00%)
Feb 15, 2023 16.85 0 +0.04(+0.24%)
Feb 10, 2023 16.81 0 -0.19(-1.12%)
Feb 09, 2023 17.00 17.00 17.00 17.00 119 +0.00(+0.00%)
Feb 03, 2023 17.00 81 +0.00(+0.00%)
Jan 31, 2023 17.00 0 +0.50(+3.03%)
Jan 30, 2023 16.35 16.50 16.35 16.50 5,166 +0.19(+1.16%)
Jan 25, 2023 16.31 10 +0.00(+0.00%)
Jan 24, 2023 16.31 16.31 16.31 16.31 200 +0.00(+0.00%)
Jan 23, 2023 16.30 16.31 16.30 16.31 1,569 +0.01(+0.06%)
Jan 13, 2023 16.30 0 +0.24(+1.49%)
Jan 11, 2023 16.06 60 +0.00(+0.00%)
Jan 10, 2023 16.18 16.18 16.06 16.06 1,330 +0.00(+0.00%)
Jan 05, 2023 16.06 0 -0.10(-0.59%)
Jan 04, 2023 16.25 16.25 16.16 16.16 462 -0.20(-1.19%)
Dec 30, 2022 16.35 0 +0.10(+0.62%)
Dec 29, 2022 16.25 16.25 16.25 16.25 1,001 +0.00(+0.00%)
Dec 28, 2022 16.25 16.25 16.25 16.25 2,000 +0.07(+0.43%)
Dec 23, 2022 16.18 5 +0.07(+0.43%)
Dec 21, 2022 16.11 0 -0.14(-0.86%)
Dec 20, 2022 16.77 16.89 15.75 16.25 29,006 -0.52(-3.10%)
Dec 19, 2022 17.00 17.00 16.77 16.77 4,760 -0.08(-0.47%)
Dec 15, 2022 16.85 98 -0.05(-0.30%)
Dec 13, 2022 16.90 0 -0.59(-3.37%)
Dec 12, 2022 17.00 17.49 17.00 17.49 278 +0.49(+2.88%)
Dec 09, 2022 17.00 17.00 17.00 17.00 200 +0.15(+0.89%)
Dec 08, 2022 16.85 16.85 16.85 16.85 317 -0.15(-0.88%)
Dec 07, 2022 17.00 17.00 17.00 17.00 510 +0.15(+0.89%)
Dec 06, 2022 16.85 16.85 16.85 16.85 100 -0.15(-0.88%)
Dec 01, 2022 17.00 0 +0.00(+0.00%)
Nov 30, 2022 16.90 17.00 16.90 17.00 1,434 +0.10(+0.59%)
Nov 29, 2022 16.90 16.90 16.90 16.90 100 -0.05(-0.29%)
Nov 23, 2022 16.95 80 +0.12(+0.74%)
Nov 22, 2022 16.82 16.82 16.82 16.82 100 +0.07(+0.45%)
Nov 18, 2022 16.75 0 +0.15(+0.90%)
Nov 17, 2022 16.60 16.60 16.60 16.60 100 -0.20(-1.19%)
Nov 16, 2022 16.80 16.80 16.80 16.80 100 +0.15(+0.90%)
Nov 15, 2022 16.85 16.90 16.65 16.65 1,250 +0.05(+0.30%)
Nov 14, 2022 16.91 16.91 16.60 16.60 7,152 -0.31(-1.83%)
Nov 11, 2022 17.00 17.00 16.91 16.91 1,676 -0.09(-0.53%)
Nov 09, 2022 17.00 0 +0.00(+0.00%)
Nov 04, 2022 17.00 11 +0.00(+0.00%)
Nov 02, 2022 17.00 61 +0.00(+0.00%)
Oct 31, 2022 17.00 0 +0.25(+1.46%)
Oct 28, 2022 16.70 16.75 16.66 16.75 4,857 -0.14(-0.86%)
Oct 27, 2022 16.90 16.90 16.90 16.90 333 +0.05(+0.30%)
Oct 26, 2022 16.85 16.85 16.85 16.85 500 +0.15(+0.90%)
Oct 24, 2022 16.70 0 -0.30(-1.76%)
Oct 19, 2022 17.00 14 +0.25(+1.49%)
Oct 18, 2022 16.75 16.75 16.74 16.75 1,400 -0.06(-0.36%)
Oct 17, 2022 16.81 16.81 16.81 16.81 255 -0.19(-1.12%)
Oct 13, 2022 17.00 0 -0.10(-0.58%)
Oct 11, 2022 17.10 60 -0.15(-0.87%)
Oct 07, 2022 17.25 0 -0.63(-3.52%)
Oct 04, 2022 17.88 0 -0.12(-0.67%)
Sep 30, 2022 18.00 0 +0.50(+2.86%)
Sep 22, 2022 17.50 0 +0.50(+2.94%)
Sep 19, 2022 17.00 0 -0.12(-0.70%)
Sep 14, 2022 17.12 63 -1.13(-6.19%)
Sep 09, 2022 18.25 0 +0.66(+3.75%)
Sep 07, 2022 17.59 64 +0.34(+1.97%)
Sep 06, 2022 17.25 17.25 17.25 17.25 128 +0.35(+2.07%)
Sep 01, 2022 16.90 0 -0.27(-1.57%)
Aug 24, 2022 17.17 0 +0.36(+2.14%)
Aug 22, 2022 16.81 0 +0.00(+0.00%)
Aug 19, 2022 16.98 16.98 16.81 16.81 474 +0.00(+0.00%)
Aug 18, 2022 16.98 16.98 16.81 16.81 250 -0.36(-2.10%)
Aug 17, 2022 16.81 17.17 16.81 17.17 628 +0.00(+0.00%)
Aug 15, 2022 17.17 0 +0.21(+1.21%)
Aug 12, 2022 17.17 17.17 16.96 16.96 301 -0.04(-0.21%)
Aug 11, 2022 16.85 17.00 16.85 17.00 1,551 +0.30(+1.80%)
Aug 10, 2022 16.70 16.70 16.70 16.70 402 +0.04(+0.24%)
Aug 09, 2022 16.66 16.66 16.66 16.66 646 -0.14(-0.83%)
Aug 08, 2022 16.80 16.80 16.80 16.80 100 +0.07(+0.42%)
Aug 05, 2022 16.73 16.73 16.73 16.73 199 +0.00(+0.00%)
Aug 04, 2022 16.75 16.75 16.66 16.73 2,283 +0.03(+0.18%)
Aug 03, 2022 16.80 16.80 16.70 16.70 1,540 -0.10(-0.60%)
Aug 02, 2022 16.81 16.91 16.80 16.80 2,463 -0.01(-0.06%)
Aug 01, 2022 16.81 16.81 16.81 16.81 2,000 -0.19(-1.12%)
Jul 29, 2022 17.00 17.00 17.00 17.00 171 +0.19(+1.13%)
Jul 27, 2022 16.81 0 -0.44(-2.55%)
Jul 22, 2022 17.25 0 +0.44(+2.62%)
Jul 21, 2022 16.99 16.99 16.81 16.81 300 +0.00(+0.00%)
Jul 20, 2022 16.81 16.81 16.81 16.81 136 -0.27(-1.58%)
Jul 19, 2022 16.81 17.08 16.81 17.08 1,000 -0.24(-1.39%)
Jul 15, 2022 17.32 0 +0.29(+1.70%)
Jul 14, 2022 16.82 17.03 16.81 17.03 4,409 -0.40(-2.29%)
Jul 11, 2022 17.43 0 +0.00(+0.00%)
Jul 08, 2022 17.43 17.43 17.43 17.43 223 -0.02(-0.11%)
Jul 01, 2022 17.45 0 +0.31(+1.84%)
Jun 29, 2022 17.14 0 +0.14(+0.79%)
Jun 28, 2022 17.00 17.00 17.00 17.00 1,500 -0.25(-1.48%)
Jun 27, 2022 16.96 17.25 16.96 17.25 632 +0.00(+0.00%)
Jun 24, 2022 17.25 17.25 17.25 17.25 169 +0.00(+0.00%)
Jun 23, 2022 17.25 17.25 17.25 17.25 100 +0.25(+1.50%)
Jun 22, 2022 17.15 17.15 17.00 17.00 2,693 -0.75(-4.23%)
Jun 13, 2022 17.75 0 -0.19(-1.06%)
Jun 10, 2022 17.94 17.94 17.94 17.94 100 -0.06(-0.33%)
Jun 08, 2022 18.00 13 +0.00(+0.00%)
Jun 06, 2022 18.00 1 +0.00(+0.00%)
Jun 01, 2022 18.00 64 -0.25(-1.37%)
May 27, 2022 18.25 0 +0.25(+1.39%)
May 26, 2022 18.00 18.00 18.00 18.00 1,000 +0.25(+1.41%)
May 25, 2022 17.75 17.75 17.50 17.75 1,100 -0.22(-1.22%)
May 23, 2022 17.97 0 -0.03(-0.17%)
May 20, 2022 18.00 18.00 18.00 18.00 100 +0.70(+4.05%)
May 19, 2022 17.35 17.35 17.30 17.30 15,066 +0.10(+0.58%)
May 18, 2022 17.20 17.20 17.20 17.20 350 +0.14(+0.82%)
May 17, 2022 17.06 17.06 17.06 17.06 1,000 +0.00(+0.00%)
May 16, 2022 17.10 17.10 17.06 17.06 1,934 -0.14(-0.81%)
May 13, 2022 17.20 17.20 17.20 17.20 571 -0.29(-1.66%)
May 12, 2022 17.49 17.49 17.49 17.49 149 +0.00(+0.00%)
May 11, 2022 17.55 17.75 17.31 17.49 6,851 -0.07(-0.40%)
May 10, 2022 18.50 18.50 17.56 17.56 3,226 +0.01(+0.06%)
May 09, 2022 18.50 18.50 17.55 17.55 627 -0.45(-2.50%)
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.