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

Potomac Bancshares Inc (OP: PTBS )

14.00 -0.18 (-1.27%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 3, 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 30, 2024 14.75 35 +0.48(+3.36%)
Apr 29, 2024 14.27 14.27 14.27 14.27 500 -0.48(-3.25%)
Apr 25, 2024 14.75 98 +0.25(+1.72%)
Apr 24, 2024 14.50 14.50 14.50 14.50 400 +0.30(+2.11%)
Apr 23, 2024 14.20 14.20 14.12 14.20 4,064 -0.05(-0.35%)
Apr 22, 2024 14.19 14.25 14.15 14.25 5,390 +0.00(+0.00%)
Apr 19, 2024 14.25 14.50 14.20 14.25 11,498 +0.05(+0.35%)
Apr 18, 2024 14.02 14.21 14.02 14.20 9,000 +0.19(+1.36%)
Apr 17, 2024 14.01 14.01 14.01 14.01 1,000 -0.49(-3.38%)
Apr 15, 2024 14.50 0 +0.00(+0.00%)
Apr 12, 2024 14.50 14.50 14.50 14.50 100 +0.16(+1.12%)
Apr 11, 2024 14.30 14.34 14.30 14.34 1,553 -0.51(-3.43%)
Apr 05, 2024 14.85 61 +0.00(+0.00%)
Apr 03, 2024 14.85 9 +0.84(+6.00%)
Apr 02, 2024 14.26 14.26 14.01 14.01 2,000 -0.89(-5.97%)
Mar 28, 2024 14.90 96 +0.50(+3.47%)
Mar 27, 2024 14.40 14.40 14.40 14.40 111 +0.00(+0.00%)
Mar 26, 2024 14.25 14.40 14.25 14.40 360 +0.15(+1.05%)
Mar 25, 2024 14.25 14.25 14.25 14.25 881 -0.25(-1.72%)
Mar 21, 2024 14.50 40 -0.30(-2.03%)
Mar 19, 2024 14.80 1 +0.29(+2.00%)
Mar 15, 2024 14.51 98 +0.00(+0.00%)
Mar 14, 2024 14.51 14.51 14.51 14.51 776 -0.39(-2.62%)
Mar 13, 2024 14.51 14.90 14.51 14.90 3,978 +0.15(+1.02%)
Mar 11, 2024 14.75 0 -0.25(-1.67%)
Mar 07, 2024 15.00 0 -0.10(-0.66%)
Mar 04, 2024 15.10 0 +0.25(+1.68%)
Mar 01, 2024 14.80 14.85 14.80 14.85 1,625 -0.25(-1.66%)
Feb 29, 2024 15.10 15.10 15.10 15.10 618 +0.10(+0.67%)
Feb 28, 2024 14.80 15.00 14.76 15.00 1,600 +0.00(+0.00%)
Feb 26, 2024 15.00 0 +0.02(+0.13%)
Feb 23, 2024 14.98 14.98 14.98 14.98 100 -0.02(-0.13%)
Feb 22, 2024 15.00 15.00 15.00 15.00 100 +0.20(+1.35%)
Feb 21, 2024 15.00 15.00 14.80 14.80 325 -0.20(-1.33%)
Feb 16, 2024 15.00 50 -0.35(-2.28%)
Feb 14, 2024 15.35 0 +0.40(+2.68%)
Feb 09, 2024 14.95 0 -0.04(-0.27%)
Feb 08, 2024 14.99 14.99 14.99 14.99 100 -0.01(-0.07%)
Feb 07, 2024 15.00 15.00 15.00 15.00 199 +0.00(+0.00%)
Feb 02, 2024 15.00 1,255 +0.00(+0.00%)
Feb 01, 2024 15.00 15.00 15.00 15.00 627 +0.00(+0.00%)
Jan 30, 2024 15.00 144 +0.30(+2.04%)
Jan 26, 2024 14.70 1 -0.24(-1.61%)
Jan 25, 2024 14.70 14.94 14.70 14.94 1,658 -0.06(-0.40%)
Jan 17, 2024 15.00 0 +0.00(+0.00%)
Jan 16, 2024 15.00 15.00 15.00 15.00 200 +0.00(+0.00%)
Jan 12, 2024 15.00 15.00 15.00 15.00 1,080 +0.00(+0.00%)
Jan 11, 2024 15.00 15.00 15.00 15.00 961 +0.10(+0.67%)
Jan 10, 2024 14.90 14.90 14.90 14.90 100 +0.00(+0.00%)
Jan 08, 2024 14.90 0 +0.15(+1.02%)
Jan 03, 2024 14.75 95 -0.25(-1.67%)
Jan 02, 2024 15.00 15.00 15.00 15.00 1,049 +0.04(+0.27%)
Dec 27, 2023 14.96 5 -0.04(-0.27%)
Dec 26, 2023 14.82 15.00 14.82 15.00 295 +0.07(+0.50%)
Dec 22, 2023 14.97 15.00 14.75 14.93 1,200 -0.02(-0.17%)
Dec 21, 2023 14.95 14.95 14.95 14.95 100 -0.05(-0.33%)
Dec 19, 2023 15.00 0 +0.10(+0.67%)
Dec 14, 2023 14.90 95 +0.05(+0.34%)
Dec 13, 2023 14.85 14.85 14.85 14.85 300 +0.00(+0.00%)
Dec 11, 2023 14.85 80 +0.06(+0.41%)
Dec 06, 2023 14.79 0 +0.05(+0.34%)
Dec 05, 2023 14.75 14.75 14.74 14.74 420 +0.24(+1.66%)
Dec 04, 2023 14.99 15.00 14.50 14.50 6,789 -0.50(-3.33%)
Dec 01, 2023 14.95 15.00 14.95 15.00 420 +0.10(+0.67%)
Nov 30, 2023 14.75 14.90 14.75 14.90 300 -0.10(-0.67%)
Nov 29, 2023 14.82 15.00 14.82 15.00 200 +0.35(+2.39%)
Nov 27, 2023 14.65 10 -0.34(-2.25%)
Nov 22, 2023 14.99 10 -0.11(-0.75%)
Nov 21, 2023 14.60 15.10 14.60 15.10 200 +0.00(+0.00%)
Nov 20, 2023 15.10 15.10 15.10 15.10 10,000 +0.02(+0.13%)
Nov 17, 2023 15.08 15.08 15.08 15.08 100 +0.48(+3.29%)
Nov 16, 2023 15.25 15.25 14.60 14.60 2,524 -1.04(-6.65%)
Nov 15, 2023 15.64 15.64 15.64 15.64 634 +0.23(+1.49%)
Nov 14, 2023 15.25 15.50 15.25 15.41 5,225 -0.09(-0.58%)
Nov 10, 2023 15.50 51 +0.25(+1.64%)
Nov 09, 2023 15.05 15.25 15.05 15.25 1,401 +0.25(+1.67%)
Nov 08, 2023 15.00 15.00 15.00 15.00 1,131 -0.25(-1.64%)
Nov 07, 2023 15.22 15.25 15.00 15.25 2,544 +0.10(+0.66%)
Nov 06, 2023 15.15 15.15 15.15 15.15 236 +0.05(+0.33%)
Nov 03, 2023 15.10 15.10 15.10 15.10 520 +0.10(+0.67%)
Oct 31, 2023 15.00 0 +0.00(+0.00%)
Oct 30, 2023 15.00 15.00 15.00 15.00 280 +0.30(+2.04%)
Oct 26, 2023 14.70 0 -0.45(-2.97%)
Oct 20, 2023 15.15 0 -0.10(-0.66%)
Oct 19, 2023 15.25 15.25 15.25 15.25 2,670 +0.00(+0.00%)
Oct 17, 2023 15.25 0 -0.51(-3.22%)
Oct 13, 2023 15.76 76 -0.00(-0.01%)
Oct 11, 2023 15.76 0 +0.36(+2.34%)
Oct 09, 2023 15.40 0 -0.60(-3.75%)
Oct 04, 2023 16.00 0 -0.40(-2.44%)
Sep 29, 2023 16.40 0 +0.55(+3.47%)
Sep 28, 2023 16.20 16.25 15.85 15.85 922 -0.16(-1.00%)
Sep 26, 2023 16.01 0 +0.01(+0.06%)
Sep 18, 2023 16.00 0 -0.10(-0.62%)
Sep 15, 2023 16.25 16.25 16.10 16.10 274 -0.15(-0.92%)
Sep 14, 2023 16.25 16.25 16.25 16.25 102 -0.05(-0.31%)
Sep 13, 2023 16.35 16.35 16.30 16.30 800 -0.06(-0.37%)
Sep 11, 2023 16.36 0 +0.00(+0.00%)
Sep 06, 2023 16.36 0 -0.24(-1.45%)
Sep 05, 2023 16.60 16.60 16.60 16.60 103 -0.20(-1.19%)
Sep 01, 2023 16.80 16.80 16.80 16.80 221 -0.10(-0.59%)
Aug 31, 2023 16.90 16.90 16.90 16.90 394 -0.10(-0.59%)
Aug 29, 2023 17.00 0 +0.50(+3.03%)
Aug 28, 2023 16.50 16.50 16.50 16.50 222 +0.12(+0.73%)
Aug 21, 2023 16.38 0 +0.01(+0.06%)
Aug 18, 2023 16.56 16.56 16.34 16.37 667 -1.08(-6.19%)
Aug 11, 2023 17.45 0 +0.01(+0.06%)
Aug 10, 2023 17.44 17.44 17.44 17.44 151 +0.44(+2.59%)
Aug 09, 2023 17.00 17.00 17.00 17.00 257 -0.40(-2.29%)
Aug 04, 2023 17.40 0 -0.60(-3.34%)
Aug 02, 2023 18.00 0 +0.95(+5.57%)
Aug 01, 2023 17.00 17.05 17.00 17.05 662 +0.09(+0.53%)
Jul 28, 2023 16.96 10 +0.96(+6.00%)
Jul 26, 2023 16.00 46 +0.05(+0.31%)
Jul 25, 2023 15.90 15.95 15.90 15.95 718 +0.05(+0.31%)
Jul 21, 2023 15.90 3 +0.54(+3.52%)
Jul 18, 2023 15.36 0 -0.24(-1.54%)
Jul 14, 2023 15.60 28 +0.24(+1.56%)
Jul 13, 2023 15.36 15.36 15.36 15.36 3,000 -0.54(-3.40%)
Jul 12, 2023 15.36 15.90 15.36 15.90 1,016 +0.00(+0.00%)
Jul 11, 2023 15.90 15.90 15.90 15.90 105 +0.00(+0.00%)
Jun 30, 2023 15.90 0 +0.10(+0.63%)
Jun 26, 2023 15.80 55 -0.15(-0.94%)
Jun 15, 2023 15.95 74 +0.45(+2.90%)
Jun 12, 2023 15.50 0 +0.00(+0.00%)
Jun 09, 2023 15.95 15.95 15.50 15.50 747 -0.45(-2.82%)
Jun 07, 2023 15.95 0 +0.00(+0.00%)
May 30, 2023 15.95 25 +0.89(+5.91%)
May 26, 2023 15.10 15.50 15.05 15.06 3,097 -0.44(-2.84%)
May 25, 2023 15.50 15.50 15.50 15.50 611 -0.05(-0.32%)
May 17, 2023 15.55 0 +0.00(+0.00%)
May 15, 2023 15.55 51 -0.45(-2.81%)
May 12, 2023 16.00 16.00 16.00 16.00 377 +0.00(+0.00%)
May 11, 2023 16.00 16.00 16.00 16.00 105 +0.25(+1.59%)
May 10, 2023 15.50 15.75 15.06 15.75 2,106 +0.50(+3.28%)
May 09, 2023 15.31 15.31 15.25 15.25 2,162 -0.25(-1.61%)
May 08, 2023 15.50 15.50 15.31 15.50 2,185 -0.40(-2.52%)
May 05, 2023 15.90 15.90 15.90 15.90 101 +0.30(+1.92%)
May 04, 2023 15.71 15.71 15.60 15.60 634 -0.40(-2.50%)
May 03, 2023 16.16 16.16 16.00 16.00 4,676 -0.16(-0.99%)
May 02, 2023 16.39 16.39 16.16 16.16 610 -0.24(-1.46%)
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.