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 (%)
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%)
Sep 01, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Aug 31, 2020 9.750 9.750 9.750 25 +0.00(+0.00%)
Aug 25, 2020 9.750 9.750 9.750 0 -0.10(-1.02%)
Aug 21, 2020 9.850 9.850 9.850 0 -0.03(-0.30%)
Aug 20, 2020 9.850 9.880 9.850 9.880 1,100 +0.07(+0.66%)
Aug 19, 2020 9.815 9.815 9.815 9.815 100 +0.15(+1.60%)
Aug 18, 2020 9.660 9.660 9.660 50 +0.00(+0.00%)
Aug 14, 2020 9.660 9.660 9.660 0 +0.00(+0.00%)
Aug 12, 2020 9.660 9.660 9.660 0 +0.00(+0.00%)
Aug 11, 2020 9.660 9.660 9.660 9.660 542 +0.00(+0.00%)
Aug 10, 2020 9.750 9.750 9.660 9.660 1,000 -0.33(-3.30%)
Aug 07, 2020 9.990 9.990 9.980 9.990 1,000 +0.24(+2.46%)
Aug 05, 2020 9.750 9.750 9.750 0 -0.24(-2.40%)
Aug 04, 2020 9.750 9.990 9.750 9.990 200 +0.14(+1.42%)
Aug 03, 2020 9.750 9.850 9.750 9.850 304 +0.10(+1.03%)
Jul 31, 2020 9.750 9.750 9.750 9.750 100 +0.00(+0.00%)
Jul 30, 2020 9.820 9.820 9.750 9.750 1,824 -0.10(-1.02%)
Jul 29, 2020 9.900 9.900 9.850 9.850 525 +0.00(+0.00%)
Jul 28, 2020 9.850 9.850 9.850 9.850 579 +0.00(+0.00%)
Jul 27, 2020 10.00 10.00 9.850 9.850 1,951 -0.15(-1.50%)
Jul 21, 2020 10.00 10.00 10.00 0 +0.05(+0.50%)
Jul 20, 2020 9.950 9.950 9.950 21 +0.00(+0.00%)
Jul 16, 2020 9.950 9.950 9.950 0 +0.05(+0.51%)
Jul 15, 2020 10.05 10.05 9.860 9.900 1,732 -0.15(-1.49%)
Jul 14, 2020 10.05 10.05 10.00 10.05 1,094 +0.05(+0.50%)
Jul 13, 2020 10.00 10.00 10.00 10.00 204 -0.25(-2.44%)
Jul 10, 2020 10.30 10.30 10.01 10.25 900 -0.35(-3.30%)
Jul 08, 2020 10.60 10.60 10.60 0 +0.00(+0.00%)
Jul 07, 2020 10.60 10.60 10.60 10.60 225 +0.05(+0.47%)
Jul 02, 2020 10.55 10.55 10.55 0 -0.05(-0.47%)
Jun 30, 2020 10.60 10.60 10.60 0 -0.25(-2.30%)
Jun 29, 2020 10.85 10.85 10.85 10.85 196 +0.65(+6.37%)
Jun 26, 2020 10.70 10.72 10.20 10.20 2,200 -0.50(-4.67%)
Jun 24, 2020 10.70 10.70 10.70 0 +0.00(+0.00%)
Jun 23, 2020 10.70 10.70 10.70 10.70 100 +0.05(+0.47%)
Jun 19, 2020 10.65 10.65 10.65 0 +0.00(+0.00%)
Jun 18, 2020 10.65 10.65 10.65 10.65 109 +0.15(+1.43%)
Jun 17, 2020 10.50 10.50 10.50 11 +0.00(+0.00%)
Jun 16, 2020 10.50 10.50 10.50 10.50 200 +0.21(+2.04%)
Jun 12, 2020 10.29 10.29 10.29 0 +0.00(+0.00%)
Jun 08, 2020 10.29 10.29 10.29 0 +0.04(+0.39%)
Jun 05, 2020 10.25 10.25 10.25 10.25 300 +0.00(+0.00%)
Jun 04, 2020 10.35 10.35 10.20 10.25 700 -0.10(-0.97%)
Jun 03, 2020 10.30 10.40 10.30 10.35 27,086 +0.15(+1.47%)
May 26, 2020 10.20 10.20 10.20 0 +0.05(+0.49%)
May 22, 2020 10.15 10.15 10.15 10.15 100 +0.05(+0.50%)
May 21, 2020 10.10 10.15 10.10 10.10 741 +0.00(+0.00%)
May 19, 2020 10.10 10.10 10.10 0 +0.29(+2.90%)
May 12, 2020 9.815 9.815 9.815 0 +0.18(+1.92%)
May 11, 2020 10.00 10.00 9.630 9.630 4,443 -0.37(-3.70%)
May 08, 2020 10.00 10.00 10.00 14 +0.00(+0.00%)
May 07, 2020 10.00 10.00 10.00 10.00 181 +0.30(+3.09%)
May 06, 2020 9.700 9.700 9.700 205 +0.00(+0.00%)
May 05, 2020 9.930 9.930 9.700 9.700 709 -0.23(-2.32%)
May 04, 2020 9.930 9.930 9.930 9.930 7,856 +0.23(+2.37%)
May 01, 2020 10.00 10.00 9.700 15,025 -0.30(-3.00%)
Apr 29, 2020 10.00 10.00 10.00 0 +0.30(+3.09%)
Apr 28, 2020 9.700 9.700 9.700 9.700 525 -0.04(-0.36%)
Apr 27, 2020 9.850 9.850 9.735 9.735 2,400 -0.12(-1.17%)
Apr 23, 2020 9.850 9.850 9.850 0 +0.20(+2.07%)
Apr 21, 2020 9.650 9.650 9.650 0 +0.05(+0.52%)
Apr 20, 2020 9.725 9.725 9.600 9.600 200 +0.00(+0.00%)
Apr 17, 2020 9.650 9.650 9.600 9.600 1,300 +0.00(+0.00%)
Apr 16, 2020 9.800 9.800 9.600 9.600 1,883 -0.35(-3.52%)
Apr 15, 2020 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Apr 13, 2020 9.950 9.950 9.950 0 +0.44(+4.63%)
Apr 09, 2020 9.850 9.850 9.510 9.510 300 +0.00(+0.00%)
Apr 08, 2020 9.510 9.510 9.510 85 +0.00(+0.00%)
Apr 07, 2020 9.510 9.510 9.510 4 +0.00(+0.00%)
Apr 06, 2020 9.710 9.710 9.510 9.510 820 +0.01(+0.11%)
Apr 03, 2020 9.750 9.750 9.500 9.500 1,100 -0.26(-2.66%)
Apr 01, 2020 9.760 9.760 9.760 0 -0.64(-6.15%)
Mar 31, 2020 10.40 10.40 10.40 10.40 350 +0.00(+0.00%)
Mar 30, 2020 10.40 10.40 10.40 10.40 1,066 +0.00(+0.00%)
Mar 27, 2020 10.40 10.40 10.40 10.40 1,300 +0.80(+8.33%)
Mar 26, 2020 9.380 9.700 9.380 9.600 1,824 +0.35(+3.78%)
Mar 25, 2020 9.250 9.250 9.250 9.250 1,000 +0.01(+0.11%)
Mar 24, 2020 9.200 9.250 8.620 9.240 4,025 -0.05(-0.54%)
Mar 23, 2020 10.00 10.25 8.010 9.290 5,467 -1.66(-15.16%)
Mar 20, 2020 10.95 10.95 10.95 10.95 100 -0.05(-0.45%)
Mar 19, 2020 11.00 11.00 11.00 42 +0.00(+0.00%)
Mar 18, 2020 11.11 11.11 11.00 11.00 2,320 -0.11(-0.95%)
Mar 17, 2020 11.11 11.11 11.11 11.11 302 -0.00(-0.05%)
Mar 16, 2020 11.11 11.11 11.11 11.11 100 -0.63(-5.37%)
Mar 13, 2020 11.56 11.74 11.56 11.74 800 +0.09(+0.73%)
Mar 12, 2020 11.85 11.99 11.50 11.65 2,610 -0.20(-1.65%)
Mar 11, 2020 11.91 12.17 11.82 11.85 1,634 -0.10(-0.84%)
Mar 10, 2020 11.95 11.95 11.95 11.95 125 +0.04(+0.34%)
Mar 09, 2020 12.41 12.45 11.91 11.91 4,754 -0.64(-5.10%)
Mar 06, 2020 13.52 13.52 12.00 12.55 8,900 -1.07(-7.86%)
Mar 05, 2020 13.65 13.65 13.62 13.62 2,270 -0.14(-1.02%)
Mar 03, 2020 13.76 13.76 13.76 0 -0.17(-1.22%)
Mar 02, 2020 13.93 13.93 13.93 38 +0.00(+0.00%)
Feb 28, 2020 13.95 14.02 13.76 13.93 3,800 -0.09(-0.64%)
Feb 27, 2020 14.02 14.02 14.01 14.02 2,052 +0.00(+0.00%)
Feb 26, 2020 14.02 14.02 14.02 14.02 200 -0.00(-0.00%)
Feb 25, 2020 14.06 14.06 14.02 14.02 2,433 -0.09(-0.64%)
Feb 24, 2020 14.17 14.17 14.11 14.11 300 -0.09(-0.63%)
Feb 21, 2020 14.20 14.20 14.20 14.20 900 +0.00(+0.00%)
Feb 20, 2020 14.20 14.20 14.20 14.20 461 +0.00(+0.00%)
Feb 19, 2020 14.20 14.20 14.20 14.20 947 -0.05(-0.35%)
Feb 18, 2020 14.25 14.25 14.25 14.25 387 +0.05(+0.35%)
Feb 14, 2020 14.17 14.20 14.17 14.20 12,600 -0.04(-0.28%)
Feb 13, 2020 14.24 14.24 14.24 87 +0.00(+0.00%)
Feb 11, 2020 14.24 14.24 14.24 0 +0.00(+0.00%)
Feb 10, 2020 14.24 14.24 14.24 14.24 17,839 +0.00(+0.00%)
Feb 07, 2020 14.24 14.24 14.24 14.24 16,800 +0.09(+0.64%)
Feb 06, 2020 14.15 14.15 14.15 69 +0.00(+0.00%)
Feb 05, 2020 14.15 14.15 14.15 14.15 6,756 -0.09(-0.63%)
Jan 31, 2020 14.24 14.24 14.24 0 +0.12(+0.85%)
Jan 30, 2020 14.12 14.12 14.12 14.12 498 -0.03(-0.21%)
Jan 29, 2020 14.19 14.25 14.15 14.15 13,055 +0.03(+0.21%)
Jan 28, 2020 14.19 14.25 14.05 14.12 8,699 -0.13(-0.91%)
Jan 27, 2020 14.19 14.25 14.19 14.25 17,300 +0.10(+0.71%)
Jan 24, 2020 14.15 14.15 14.15 14.15 3,500 +0.03(+0.21%)
Jan 23, 2020 14.12 14.12 14.12 50 +0.00(+0.00%)
Jan 21, 2020 14.12 14.12 14.12 0 -0.03(-0.21%)
Jan 17, 2020 14.14 14.15 14.14 14.15 2,500 +0.03(+0.21%)
Jan 16, 2020 14.12 14.12 14.12 14.12 200 +0.01(+0.04%)
Jan 15, 2020 14.11 14.11 14.11 14.11 200 +0.00(+0.03%)
Jan 14, 2020 14.11 14.11 14.11 14.11 1,000 -0.04(-0.28%)
Jan 13, 2020 14.15 14.15 14.15 14.15 251 +0.05(+0.35%)
Jan 10, 2020 14.10 14.10 14.10 14.10 300 +0.05(+0.36%)
Jan 09, 2020 14.05 14.07 14.05 14.05 15,517 +0.00(+0.00%)
Jan 08, 2020 14.05 14.05 14.02 14.05 25,000 +0.00(+0.00%)
Jan 07, 2020 14.05 14.05 14.05 14.05 12,772 +0.00(+0.00%)
Jan 06, 2020 14.04 14.10 14.04 14.05 8,300 +0.01(+0.07%)
Jan 03, 2020 14.05 14.13 14.04 14.04 1,500 -0.01(-0.07%)
Jan 02, 2020 14.05 14.05 14.05 14.05 241 -0.05(-0.35%)
Dec 31, 2019 14.10 14.10 14.10 14.10 100 +0.00(+0.00%)
Dec 27, 2019 14.10 14.10 14.10 0 +0.14(+1.00%)
Dec 26, 2019 13.96 13.96 13.96 13.96 696 +0.00(+0.00%)
Dec 23, 2019 13.96 13.96 13.96 0 +0.03(+0.22%)
Dec 20, 2019 13.93 13.93 13.93 13.93 300 +0.00(+0.00%)
Dec 19, 2019 13.93 13.93 13.92 13.93 2,100 -0.01(-0.07%)
Dec 18, 2019 13.92 13.94 13.92 13.94 1,822 +0.02(+0.14%)
Dec 17, 2019 13.92 13.92 13.92 13.92 7,125 -0.02(-0.14%)
Dec 16, 2019 13.93 13.94 13.93 13.94 2,000 +0.03(+0.22%)
Dec 13, 2019 13.91 13.91 13.91 13.91 1,500 -0.03(-0.22%)
Dec 12, 2019 13.94 13.94 13.94 50 +0.00(+0.00%)
Dec 11, 2019 13.94 13.94 13.94 13.94 367 +0.07(+0.50%)
Dec 10, 2019 13.94 13.94 13.87 13.87 300 -0.07(-0.50%)
Dec 09, 2019 13.94 13.94 13.94 13.94 229 +0.00(+0.00%)
Dec 06, 2019 13.94 13.94 13.94 13.94 300 +0.10(+0.72%)
Dec 05, 2019 13.85 13.85 13.84 13.84 215 -0.02(-0.14%)
Dec 04, 2019 13.95 13.95 13.86 13.86 32,650 -0.10(-0.72%)
Dec 03, 2019 13.96 13.96 13.96 17 +0.00(+0.00%)
Dec 02, 2019 13.96 13.96 13.96 13.96 181 +0.05(+0.36%)
Nov 29, 2019 13.91 13.91 13.91 13.91 100 +0.14(+1.02%)
Nov 27, 2019 13.80 13.80 13.77 13.77 1,200 +0.01(+0.07%)
Nov 25, 2019 13.76 13.76 13.76 0 +0.00(+0.00%)
Nov 22, 2019 13.85 13.85 13.76 13.76 3,800 -0.09(-0.65%)
Nov 21, 2019 13.85 13.85 13.85 13.85 2,115 +0.09(+0.65%)
Nov 19, 2019 13.76 13.76 13.76 0 -0.06(-0.43%)
Nov 18, 2019 13.82 13.82 13.82 13.82 2,689 +0.00(+0.00%)
Nov 15, 2019 13.96 13.96 13.82 13.82 3,000 +0.00(+0.00%)
Nov 14, 2019 13.96 13.96 13.78 13.82 720 -0.01(-0.07%)
Nov 12, 2019 13.83 13.83 13.83 0 -0.04(-0.29%)
Nov 11, 2019 13.88 13.88 13.87 13.87 2,284 -0.01(-0.07%)
Nov 08, 2019 13.99 13.99 13.88 13.88 500 +0.00(+0.00%)
Nov 06, 2019 13.88 13.88 13.88 0 -0.12(-0.86%)
Nov 04, 2019 14.00 14.00 14.00 0 +0.01(+0.07%)
Nov 01, 2019 13.99 13.99 13.99 13.99 1,300 +0.18(+1.30%)
Oct 31, 2019 13.85 13.90 13.80 13.81 2,271 -0.12(-0.90%)
Oct 30, 2019 13.94 13.94 13.85 13.94 1,709 +0.07(+0.47%)
Oct 29, 2019 13.87 13.87 13.87 44 +0.00(+0.00%)
Oct 28, 2019 13.87 13.87 13.87 3 +0.00(+0.00%)
Oct 25, 2019 13.87 13.87 13.87 13.87 1,800 +0.00(+0.00%)
Oct 24, 2019 13.87 13.87 13.87 13.87 200 -0.06(-0.43%)
Oct 17, 2019 13.93 13.93 13.93 0 -0.02(-0.14%)
Oct 16, 2019 13.95 13.95 13.95 3 +0.00(+0.00%)
Oct 14, 2019 13.95 13.95 13.95 0 +0.09(+0.65%)
Oct 11, 2019 13.87 13.87 13.85 13.86 5,100 +0.01(+0.07%)
Oct 10, 2019 13.85 13.85 13.85 13.85 153 +0.00(+0.00%)
Oct 09, 2019 13.87 13.87 13.85 13.85 2,600 -0.05(-0.40%)
Oct 08, 2019 13.86 13.95 13.86 13.90 1,100 +0.04(+0.32%)
Oct 07, 2019 13.86 13.86 13.86 22 +0.00(+0.00%)
Oct 04, 2019 13.90 13.90 13.86 13.86 500 -0.05(-0.36%)
Oct 03, 2019 13.91 13.91 13.91 15 +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.