Potomac Bancshares, Inc. (PTBS)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:24PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 05 Jun 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 200 |
| 04 Jun 2024 | 15.25 | 15.25 | 14.36 | 14.36 | 14.36 | 2,000 |
| 03 Jun 2024 | 15.25 | 15.25 | 14.31 | 14.50 | 14.50 | 2,900 |
| 31 May 2024 | 15.35 | 15.35 | 15.25 | 15.25 | 15.25 | 2,100 |
| 30 May 2024 | 14.90 | 15.20 | 14.90 | 15.10 | 15.10 | 1,800 |
| 29 May 2024 | 14.90 | 15.25 | 14.90 | 15.25 | 15.25 | 4,600 |
| 28 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 200 |
| 24 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 100 |
| 23 May 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 22 May 2024 | 14.80 | 14.98 | 14.80 | 14.98 | 14.98 | 2,100 |
| 21 May 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 20 May 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 200 |
| 17 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
| 16 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 15 May 2024 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 400 |
| 14 May 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 13 May 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 10 May 2024 | 14.50 | 14.51 | 14.20 | 14.44 | 14.44 | 4,100 |
| 09 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
| 08 May 2024 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | 1,100 |
| 07 May 2024 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 1,600 |
| 06 May 2024 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 1,100 |
| 03 May 2024 | 14.06 | 14.10 | 14.00 | 14.00 | 14.00 | 7,000 |
| 02 May 2024 | 14.27 | 14.27 | 14.18 | 14.18 | 14.18 | 5,100 |
| 02 May 2024 | 0.12 Dividend | |||||
| 01 May 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.63 | - |
| 30 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.63 | 100 |
| 29 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.15 | 500 |
| 26 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.63 | - |
| 25 Apr 2024 | 14.45 | 14.75 | 14.25 | 14.75 | 14.63 | 3,400 |
| 24 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 400 |
| 23 Apr 2024 | 14.12 | 14.20 | 14.12 | 14.20 | 14.08 | 4,100 |
| 22 Apr 2024 | 14.19 | 14.25 | 14.15 | 14.25 | 14.13 | 5,400 |
| 19 Apr 2024 | 14.25 | 14.50 | 14.20 | 14.25 | 14.13 | 11,500 |
| 18 Apr 2024 | 14.02 | 14.21 | 14.02 | 14.20 | 14.08 | 9,000 |
| 17 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.90 | 1,000 |
| 16 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
| 15 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 100 |
| 12 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 100 |
| 11 Apr 2024 | 14.30 | 14.34 | 14.30 | 14.34 | 14.22 | 1,600 |
| 10 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | - |
| 09 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | - |
| 08 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | - |
| 05 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | 100 |
| 04 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | - |
| 03 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.73 | 200 |
| 02 Apr 2024 | 14.26 | 14.26 | 14.01 | 14.01 | 13.90 | 2,000 |
| 01 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - |
| 28 Mar 2024 | 14.27 | 14.90 | 14.27 | 14.90 | 14.78 | 4,300 |
| 27 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | 100 |
| 26 Mar 2024 | 14.25 | 14.40 | 14.25 | 14.40 | 14.28 | 400 |
| 25 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.13 | 900 |
| 22 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
| 21 Mar 2024 | 14.50 | 14.50 | 14.30 | 14.50 | 14.38 | 9,000 |
| 20 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.68 | - |
| 19 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.68 | 100 |
| 18 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.39 | 100 |
| 15 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.39 | 200 |
| 14 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.39 | 800 |
| 13 Mar 2024 | 14.51 | 14.90 | 14.51 | 14.90 | 14.78 | 4,000 |
| 12 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.63 | - |
| 11 Mar 2024 | 15.00 | 15.00 | 14.75 | 14.75 | 14.63 | 4,100 |
| 08 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - |
| 07 Mar 2024 | 15.00 | 15.00 | 14.76 | 15.00 | 14.88 | 700 |
| 06 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | - |
| 05 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | - |
| 04 Mar 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 14.98 | 300 |
| 01 Mar 2024 | 14.80 | 14.85 | 14.80 | 14.85 | 14.73 | 1,600 |
| 29 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | 600 |
| 28 Feb 2024 | 14.80 | 15.00 | 14.76 | 15.00 | 14.88 | 1,600 |
| 27 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - |
| 26 Feb 2024 | 14.98 | 15.00 | 14.98 | 15.00 | 14.88 | 200 |
| 23 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.86 | 100 |
| 22 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 100 |
| 21 Feb 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.68 | 300 |
| 20 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 100 |
| 16 Feb 2024 | 15.01 | 15.20 | 15.00 | 15.00 | 14.88 | 900 |
| 15 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.23 | - |
| 14 Feb 2024 | 15.00 | 15.45 | 15.00 | 15.35 | 15.23 | 1,600 |
| 13 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.83 | - |
| 12 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.83 | - |
| 09 Feb 2024 | 15.00 | 15.00 | 14.95 | 14.95 | 14.83 | 2,600 |
| 08 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | 100 |
| 07 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 200 |
| 06 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - |
| 05 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | - |
| 02 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 300 |
| 01 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 600 |
| 01 Feb 2024 | 0.1 Dividend | |||||
| 31 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| 30 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 900 |
| 29 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | - |
| 26 Jan 2024 | 14.70 | 14.95 | 14.70 | 14.70 | 14.48 | 2,000 |
| 25 Jan 2024 | 14.70 | 14.94 | 14.70 | 14.94 | 14.72 | 1,700 |
| 24 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| 23 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| 22 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| 19 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| 18 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.