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 (%)
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%)
May 03, 2021 13.50 13.50 12.75 13.50 2,151 +0.00(+0.00%)
Apr 30, 2021 13.48 13.50 13.48 13.50 700 +0.22(+1.66%)
Apr 29, 2021 13.00 13.28 13.00 13.28 3,909 +0.28(+2.15%)
Apr 27, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Apr 26, 2021 12.55 13.00 12.55 13.00 4,710 +0.50(+4.00%)
Apr 23, 2021 12.50 12.90 12.50 12.50 8,400 -0.02(-0.16%)
Apr 22, 2021 12.52 12.52 12.52 10 +0.00(+0.00%)
Apr 21, 2021 12.61 12.62 12.52 12.52 1,505 +0.02(+0.16%)
Apr 20, 2021 12.51 12.51 12.50 12.50 1,501 -0.20(-1.57%)
Apr 19, 2021 12.70 12.70 12.70 12.70 188 +0.00(+0.00%)
Apr 15, 2021 12.70 12.70 12.70 0 -0.22(-1.70%)
Apr 14, 2021 12.92 12.92 12.92 11 +0.00(+0.00%)
Apr 13, 2021 12.92 12.92 12.92 12.92 189 +0.00(+0.00%)
Apr 12, 2021 12.91 12.92 12.91 12.92 625 +0.02(+0.16%)
Apr 07, 2021 12.90 12.90 12.90 0 +0.00(+0.00%)
Apr 06, 2021 12.90 12.90 12.90 12.90 205 -0.10(-0.77%)
Apr 05, 2021 12.99 13.00 12.99 13.00 445 +0.00(+0.00%)
Apr 01, 2021 12.51 13.00 12.51 13.00 200 -0.07(-0.54%)
Mar 31, 2021 13.07 13.07 13.07 4 +0.00(+0.00%)
Mar 30, 2021 12.99 13.07 12.99 13.07 980 +0.08(+0.62%)
Mar 29, 2021 12.99 12.99 12.99 12.99 100 +0.49(+3.92%)
Mar 26, 2021 12.50 12.50 12.50 12.50 200 -0.25(-1.96%)
Mar 24, 2021 12.75 12.75 12.75 0 +0.25(+2.00%)
Mar 22, 2021 12.50 12.50 12.50 0 -0.05(-0.40%)
Mar 19, 2021 12.80 12.80 12.55 12.55 1,800 -0.31(-2.41%)
Mar 18, 2021 12.90 12.90 12.86 12.86 2,000 -0.64(-4.74%)
Mar 15, 2021 13.50 13.50 13.50 0 +0.59(+4.53%)
Mar 12, 2021 12.55 13.00 12.55 12.91 1,400 -0.09(-0.65%)
Mar 11, 2021 13.00 13.00 13.00 13.00 165 -0.50(-3.70%)
Mar 10, 2021 13.00 13.50 13.00 13.50 203 +0.86(+6.80%)
Mar 09, 2021 13.62 13.62 12.64 12.64 666 -0.98(-7.20%)
Mar 05, 2021 13.62 13.62 13.62 0 -0.03(-0.22%)
Mar 02, 2021 13.65 13.65 13.65 0 +0.00(+0.00%)
Mar 01, 2021 13.65 13.65 13.65 70 +0.00(+0.00%)
Feb 26, 2021 13.65 13.65 13.65 24 +0.00(+0.00%)
Feb 25, 2021 13.65 13.65 13.65 50 +0.00(+0.00%)
Feb 24, 2021 13.65 13.65 13.65 13.65 1,845 +0.00(+0.00%)
Feb 22, 2021 13.65 13.65 13.65 0 +0.15(+1.11%)
Feb 19, 2021 13.50 13.50 13.50 80 +0.00(+0.00%)
Feb 18, 2021 13.50 13.50 13.50 50 +0.00(+0.00%)
Feb 17, 2021 13.50 13.65 13.50 13.50 2,501 +0.50(+3.85%)
Feb 16, 2021 13.00 13.00 13.00 45 +0.00(+0.00%)
Feb 11, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 10, 2021 13.00 13.00 13.00 22 +0.00(+0.00%)
Feb 09, 2021 13.00 13.00 13.00 11 +0.00(+0.00%)
Feb 08, 2021 13.00 13.00 13.00 78 +0.00(+0.00%)
Feb 05, 2021 13.00 13.00 13.00 5 +0.00(+0.00%)
Feb 01, 2021 13.00 13.00 13.00 0 +0.84(+6.91%)
Jan 29, 2021 12.16 12.16 12.16 12.16 100 -1.34(-9.93%)
Jan 28, 2021 13.50 13.50 13.50 15 +0.00(+0.00%)
Jan 26, 2021 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 25, 2021 13.50 13.50 13.50 18 +0.00(+0.00%)
Jan 22, 2021 11.55 13.50 11.55 13.50 1,100 +0.50(+3.85%)
Jan 21, 2021 13.00 13.00 13.00 13.00 210 +0.00(+0.00%)
Jan 19, 2021 13.00 13.00 13.00 0 -0.25(-1.89%)
Jan 14, 2021 13.25 13.25 13.25 0 +0.00(+0.00%)
Jan 13, 2021 13.25 13.25 13.25 13.25 150 +0.00(+0.00%)
Jan 12, 2021 12.50 13.25 12.50 13.25 3,403 +0.75(+6.00%)
Jan 11, 2021 12.50 12.50 12.50 12.50 300 +0.00(+0.00%)
Jan 08, 2021 12.50 12.50 12.50 2 +0.00(+0.00%)
Jan 06, 2021 12.50 12.50 12.50 0 +0.50(+4.17%)
Jan 05, 2021 11.80 12.00 11.80 12.00 200 +0.80(+7.14%)
Jan 04, 2021 11.25 11.25 11.20 11.20 701 -1.11(-9.02%)
Dec 31, 2020 12.31 12.31 12.31 1,680 +0.76(+6.58%)
Dec 30, 2020 11.85 12.13 11.55 11.55 1,680 -0.35(-2.94%)
Dec 29, 2020 11.81 11.95 11.80 11.90 1,665 +0.10(+0.85%)
Dec 28, 2020 11.70 11.80 11.70 11.80 468 +0.10(+0.85%)
Dec 24, 2020 11.70 11.70 11.70 46 +0.00(+0.00%)
Dec 23, 2020 11.26 11.70 11.26 11.70 1,395 +0.45(+4.00%)
Dec 18, 2020 11.25 11.25 11.25 0 -0.70(-5.86%)
Dec 17, 2020 11.95 11.95 11.95 11.95 100 -0.05(-0.42%)
Dec 16, 2020 12.00 12.00 12.00 12.00 100 +0.50(+4.35%)
Dec 15, 2020 12.19 12.19 11.11 11.50 7,629 -0.90(-7.26%)
Dec 14, 2020 12.40 12.40 12.40 12.40 258 +0.00(+0.00%)
Dec 11, 2020 12.40 12.40 12.40 2 +0.00(+0.00%)
Dec 09, 2020 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 07, 2020 12.40 12.40 12.40 0 +0.15(+1.22%)
Dec 04, 2020 12.25 12.25 12.25 12.25 500 -0.25(-2.00%)
Dec 03, 2020 12.35 12.50 12.35 12.50 1,546 +0.10(+0.81%)
Dec 02, 2020 12.40 12.50 12.32 12.40 2,435 +0.40(+3.33%)
Dec 01, 2020 12.00 12.00 12.00 12.00 2,693 +0.00(+0.00%)
Nov 30, 2020 12.00 12.00 12.00 87 +0.00(+0.00%)
Nov 27, 2020 12.00 12.00 12.00 2 +0.00(+0.00%)
Nov 25, 2020 12.00 12.00 12.00 86 +0.00(+0.00%)
Nov 24, 2020 12.00 12.00 12.00 75 +0.00(+0.00%)
Nov 23, 2020 12.00 12.00 12.00 12.00 294 +0.00(+0.00%)
Nov 20, 2020 12.00 12.00 12.00 10 +0.00(+0.00%)
Nov 19, 2020 12.00 12.00 12.00 12.00 392 +0.00(+0.00%)
Nov 18, 2020 12.00 12.00 12.00 12.00 215 +0.05(+0.42%)
Nov 16, 2020 11.95 11.95 11.95 0 +0.45(+3.91%)
Nov 13, 2020 11.50 11.50 11.50 120 +0.00(+0.00%)
Nov 12, 2020 11.40 11.50 11.40 11.50 600 +0.10(+0.88%)
Nov 11, 2020 11.40 11.40 11.40 11.40 300 +0.40(+3.64%)
Nov 10, 2020 10.65 11.00 10.65 11.00 1,008 +0.50(+4.76%)
Nov 09, 2020 9.750 10.50 9.750 10.50 5,612 +0.75(+7.69%)
Nov 06, 2020 9.740 9.750 9.740 9.750 2,500 +0.00(+0.00%)
Nov 05, 2020 9.750 9.750 9.700 9.750 1,241 +0.07(+0.72%)
Nov 03, 2020 9.680 9.680 9.680 0 -0.07(-0.72%)
Oct 30, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 27, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 26, 2020 9.730 9.750 9.730 9.750 640 +0.00(+0.00%)
Oct 23, 2020 9.750 9.900 9.750 9.750 2,100 +0.00(+0.00%)
Oct 22, 2020 9.750 9.750 9.750 9.750 4,270 +0.00(+0.00%)
Oct 21, 2020 9.750 9.750 9.750 9.750 3,700 +0.05(+0.52%)
Oct 20, 2020 9.750 9.750 9.700 9.700 341 -0.05(-0.51%)
Oct 19, 2020 9.750 9.750 9.750 9.750 526 +0.00(+0.00%)
Oct 16, 2020 9.750 9.750 9.750 9.750 100 +0.00(+0.00%)
Oct 15, 2020 9.750 9.750 9.750 9.750 111 +0.00(+0.00%)
Oct 14, 2020 9.750 9.750 9.750 9.750 161 +0.09(+0.93%)
Oct 13, 2020 9.750 9.750 9.660 9.660 1,100 -0.09(-0.92%)
Oct 12, 2020 9.750 9.750 9.750 9.750 215 +0.00(+0.00%)
Oct 08, 2020 9.750 9.750 9.750 0 +0.09(+0.93%)
Oct 07, 2020 9.660 9.660 9.660 9.660 100 -0.09(-0.92%)
Oct 06, 2020 9.750 9.750 9.750 9.750 800 +0.09(+0.93%)
Oct 05, 2020 9.670 9.700 9.660 9.660 1,189 -0.05(-0.51%)
Oct 02, 2020 9.710 9.710 9.710 6 +0.00(+0.00%)
Oct 01, 2020 9.710 9.710 9.710 9.710 650 +0.00(+0.00%)
Sep 30, 2020 9.710 9.710 9.710 9.710 800 -0.01(-0.10%)
Sep 29, 2020 9.720 9.720 9.720 9.720 809 -0.08(-0.82%)
Sep 28, 2020 9.750 9.800 9.750 9.800 1,006 +0.05(+0.51%)
Sep 23, 2020 9.750 9.750 9.750 0 -0.75(-7.14%)
Sep 22, 2020 10.50 10.50 10.50 10.50 129 +0.00(+0.00%)
Sep 21, 2020 10.50 10.50 10.50 10.50 296 +0.00(+0.00%)
Sep 18, 2020 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Sep 16, 2020 10.50 10.50 10.50 0 -0.15(-1.41%)
Sep 15, 2020 10.65 10.65 10.65 10.65 200 +0.77(+7.79%)
Sep 11, 2020 9.880 9.880 9.880 0 +0.00(+0.00%)
Sep 04, 2020 9.880 9.880 9.880 0 +0.13(+1.33%)
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.