Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Dogwood State Bank (DSBX)

Compare
13.99
-0.01
(-0.07%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202513.9914.0113.8013.9913.992,800
Apr 16, 202513.9913.9913.9913.9913.99-
Apr 15, 202514.1514.1513.6013.9913.991,500
Apr 14, 202514.1014.1414.0014.0014.005,600
Apr 11, 202514.3514.3514.3514.3514.353,000
Apr 10, 202514.3514.3514.2514.2514.25400
Apr 9, 202514.4714.4714.3014.3014.301,300
Apr 8, 202514.3514.3514.3514.3514.35200
Apr 7, 202514.5014.5014.0514.4114.415,500
Apr 4, 202514.5014.7514.2514.2514.2576,000
Apr 3, 202514.7514.7514.7514.7514.75100
Apr 2, 202514.8814.8814.7514.7514.751,000
Apr 1, 202515.0015.0014.5014.8014.802,000
Mar 31, 202514.7514.7514.7514.7514.752,500
Mar 28, 202514.7514.7514.7514.7514.754,000
Mar 27, 202514.7514.7514.7514.7514.75700
Mar 26, 202514.8414.8514.8414.8514.851,600
Mar 25, 202514.5514.9814.5514.7514.75900
Mar 24, 202514.5015.1014.5015.1015.101,900
Mar 21, 202514.4114.4814.4114.4814.48900
Mar 20, 202514.3514.4314.3014.3514.351,500
Mar 19, 202514.7514.7514.3514.3514.3511,800
Mar 18, 202514.3514.3514.3514.3514.35400
Mar 17, 202514.4014.4014.4014.4014.40100
Mar 14, 202514.5514.5514.5014.5014.505,700
Mar 13, 202514.5014.6914.5014.6314.63400
Mar 12, 202514.3014.3014.3014.3014.30-
Mar 11, 202514.1514.5514.1514.3014.30900
Mar 10, 202515.2515.2514.1514.1514.155,900
Mar 7, 202515.2515.2515.2515.2515.2518,600
Mar 6, 202515.4515.4515.4515.4515.45-
Mar 5, 202515.4515.4515.4515.4515.45100
Mar 4, 202515.5015.5015.4515.5015.5017,300
Mar 3, 202515.6515.6515.5015.5115.513,400
Feb 28, 202515.5015.5015.5015.5015.50900
Feb 27, 202515.5015.5015.5015.5015.50-
Feb 26, 202515.5015.5015.5015.5015.50-
Feb 25, 202515.6015.6015.5015.5015.504,800
Feb 24, 202515.6015.6515.5515.6515.6520,100
Feb 21, 202515.6115.7015.6015.7015.7012,300
Feb 20, 202515.7615.7615.7615.7615.76200
Feb 19, 202515.7515.7515.7515.7515.753,300
Feb 18, 202515.7515.7515.7515.7515.757,500
Feb 14, 202515.8015.8015.7515.7515.759,500
Feb 13, 202515.8515.8515.8515.8515.85-
Feb 12, 202515.8515.8515.8515.8515.85200
Feb 11, 202515.7515.7615.7515.7515.753,800
Feb 10, 202516.0016.0015.7515.8915.893,100
Feb 7, 202516.1516.2516.1016.2016.202,800
Feb 6, 202516.0516.1015.9016.1016.1027,500
Feb 5, 202515.6016.1015.6016.0516.0514,600
Feb 4, 202515.4015.6015.4015.6015.6034,300
Feb 3, 202515.2015.4015.2015.2215.228,700
Jan 31, 202514.9415.2514.9415.2515.255,000
Jan 30, 202514.8114.8114.8114.8114.81700
Jan 29, 202514.6514.7514.6514.7514.751,300
Jan 28, 202514.5014.5014.4014.4014.401,100
Jan 27, 202514.4114.5014.4014.5014.502,200
Jan 24, 202514.3814.5014.3814.4914.494,700
Jan 23, 202514.3014.3014.3014.3014.30500
Jan 22, 202514.3014.3014.3014.3014.30-
Jan 21, 202514.2614.3014.2514.3014.305,100
Jan 17, 202514.3014.3014.2514.3014.3030,300
Jan 16, 202514.5014.5014.3014.3014.30600
Jan 15, 202514.2514.2514.2514.2514.25-
Jan 14, 202514.2014.2514.2014.2514.253,900
Jan 13, 202514.3114.3114.1014.1814.182,100
Jan 10, 202514.5014.5014.5014.5014.50-
Jan 8, 202514.5014.5014.5014.5014.50-
Jan 7, 202514.5014.5014.5014.5014.50100
Jan 6, 202514.2114.2314.2014.2314.231,900
Jan 3, 202514.2014.2014.2014.2014.20-
Jan 2, 202514.2014.2014.2014.2014.20-
Dec 31, 202414.8015.0114.1114.2014.2027,000
Dec 30, 202414.9514.9514.8014.8014.80300
Dec 27, 202415.0515.0514.8014.8014.801,200
Dec 26, 202415.2015.2015.2015.2015.20200
Dec 24, 202415.0615.0615.0615.0615.06-
Dec 23, 202415.0615.0615.0615.0615.06-
Dec 20, 202415.2015.2015.0615.0615.06700
Dec 19, 202415.4015.4015.1615.2515.2528,700
Dec 18, 202415.3715.4015.3715.4015.40300
Dec 17, 202415.6015.6015.1515.3215.322,900
Dec 16, 202415.6015.6515.6015.6015.606,500
Dec 13, 202415.5515.6015.5015.6015.604,500
Dec 12, 202415.5515.5515.5515.5515.55-
Dec 11, 202415.6515.6515.5515.5515.553,700
Dec 10, 202415.6815.6815.6815.6815.68-
Dec 9, 202415.5015.6815.5015.6815.683,700
Dec 6, 202415.6015.8415.6015.8415.847,100
Dec 5, 202415.4515.5015.4515.5015.5010,200
Dec 4, 202415.4515.7015.4515.4515.451,300
Dec 3, 202415.4515.4515.4515.4515.455,800
Dec 2, 202415.8515.8515.8515.8515.85-
Nov 29, 202415.8515.8615.8515.8515.852,000
Nov 27, 202415.7015.8015.7015.8015.804,900
Nov 26, 202415.4515.5015.4515.5015.502,900
Nov 25, 202415.6015.6515.4915.5015.50500
Nov 22, 202415.7515.7515.7515.7515.751,500
Nov 21, 202415.7515.7515.7515.7515.752,600
Nov 20, 202415.4515.4515.4515.4515.4510,200
Nov 19, 202415.6315.6315.6315.6315.63200
Nov 18, 202415.4615.4615.4615.4615.46-
Nov 15, 202415.4615.4615.4615.4615.46-
Nov 14, 202415.4815.6015.4615.4615.461,300
Nov 13, 202415.5015.9815.2115.8015.8010,100
Nov 12, 202415.6315.6315.5015.5015.5012,900
Nov 11, 202415.9415.9515.5015.5015.5031,000
Nov 8, 202415.5015.5015.5015.5015.5014,000
Nov 7, 202415.4815.4815.4615.4615.462,100
Nov 6, 202415.2515.4015.1515.4015.4012,500
Nov 5, 202415.2415.2415.0015.1515.153,000
Nov 4, 202415.1115.1515.0015.1515.154,100
Nov 1, 202415.0015.1215.0015.0415.043,500
Oct 31, 202415.1515.1515.0015.0015.005,800
Oct 30, 202414.9915.1014.9915.0015.0013,000
Oct 29, 202414.5014.9014.5014.8514.8517,800
Oct 28, 202415.0015.2014.3114.4114.414,800
Oct 25, 202415.0015.4014.7015.0215.0228,100
Oct 24, 202414.7314.8114.7014.8114.811,200
Oct 23, 202415.0015.0015.0015.0015.001,100
Oct 22, 202414.6014.6014.6014.6014.603,200
Oct 21, 202414.7514.7514.7514.7514.75-
Oct 18, 202415.1015.1014.7514.7514.754,700
Oct 17, 202415.5015.5015.0015.2015.203,600
Oct 16, 202415.0015.4915.0015.3615.3618,900
Oct 15, 202414.3615.0014.3614.9014.9010,100
Oct 14, 202413.7514.2513.7514.2514.259,200
Oct 11, 202413.5013.6513.4513.6513.657,600
Oct 10, 202413.3513.4013.3513.4013.403,900
Oct 9, 202413.1513.3113.1513.3013.303,800
Oct 8, 202413.2513.2513.2513.2513.25800
Oct 7, 202413.1913.2013.0113.2013.207,200
Oct 4, 202413.1713.3313.1713.3113.312,600
Oct 3, 202413.1313.1313.0313.0513.053,900
Oct 2, 202413.1513.1713.0713.1313.135,200
Oct 1, 202413.2513.2913.1413.1413.143,000
Sep 30, 202413.5013.5013.2613.2613.263,800
Sep 27, 202413.2413.4013.2413.4013.401,200
Sep 26, 202413.0013.1513.0013.1513.151,100
Sep 25, 202413.0213.0513.0013.0113.0133,700
Sep 24, 202413.0513.1512.7513.0513.0567,800
Sep 23, 202413.3013.3013.0513.0513.0515,700
Sep 20, 202413.1013.1813.0313.0313.0315,300
Sep 19, 202413.2513.2713.2513.2513.2521,400
Sep 18, 202413.2513.2513.2513.2513.2517,600
Sep 17, 202413.2513.3013.2513.2513.255,800
Sep 16, 202413.2513.2513.2513.2513.25100
Sep 13, 202413.0513.2013.0513.2013.209,400
Sep 12, 202413.0013.2013.0013.0513.0515,300
Sep 11, 202413.1713.1713.0013.0013.006,600
Sep 10, 202413.2013.2013.2013.2013.205,100
Sep 9, 202413.3613.3613.2013.2013.2031,800
Sep 6, 202413.4013.5013.3513.3613.369,300
Sep 5, 202413.4213.4213.3013.3513.359,100
Sep 4, 202413.5713.6013.4213.4213.421,300
Sep 3, 202413.5713.5713.5713.5713.575,000
Aug 30, 202414.0114.0313.5613.5613.5615,700
Aug 29, 202413.8414.1213.8414.0614.065,400
Aug 28, 202413.7614.0013.7613.8513.8515,800
Aug 27, 202413.5313.7513.5013.6913.6912,500

Related Tickers

BOID Bank of Idaho Holding Company
41.52
0.00%
 
FNBT FineMark Holdings, Inc.
25.75
+0.98%
 
USCB USCB Financial Holdings, Inc.
17.06
+0.47%
 
OAKC Oakworth Capital Inc.
30.40
0.00%
 
AVBH Avidbank Holdings, Inc.
21.45
+0.23%
 
VABK Virginia National Bankshares Corporation
34.62
-0.57%
 
FBSI First Bancshares, Inc.
24.10
0.00%
 
SCZC West Coast Community Bancorp
38.61
-0.03%
 
EMYB Embassy Bancorp, Inc.
14.79
0.00%
 
OAKV Oak View Bankshares, Inc.
13.88
0.00%