OTC Markets OTCQX - Delayed Quote USD

Pacific Financial Corporation (PFLC)

Compare
12.21
-0.01
(-0.08%)
At close: January 22 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202512.2512.2512.2112.2112.21400
Jan 22, 202512.2512.2512.2212.2212.2219,100
Jan 21, 202512.2612.2812.1612.2812.2834,300
Jan 17, 202512.2812.2812.2612.2812.2817,300
Jan 16, 202512.1512.1512.1512.1512.1510,000
Jan 15, 202512.1012.3512.1012.3512.35600
Jan 14, 202512.1512.1512.0812.1512.151,500
Jan 13, 202512.2812.2812.1512.2512.259,500
Jan 10, 202512.4012.4012.3612.3612.3619,100
Jan 8, 202512.3112.3112.3112.3112.311,600
Jan 7, 202512.3112.3112.3112.3112.3111,400
Jan 6, 202512.2812.2812.2812.2812.28-
Jan 3, 202512.3112.3112.2612.2812.285,000
Jan 2, 202512.4512.4512.4512.4512.45-
Dec 31, 202412.4512.4512.4512.4512.4519,100
Dec 30, 202412.3112.4512.3112.4512.459,900
Dec 27, 202412.4512.4512.4012.4012.4015,100
Dec 26, 202412.3112.3112.3112.3112.312,300
Dec 24, 202412.3812.4512.3112.4012.406,600
Dec 23, 202412.3612.3612.3112.3112.311,000
Dec 20, 202412.4512.4512.4012.4012.4019,100
Dec 19, 202412.3612.4512.3612.4512.4510,400
Dec 18, 202412.4512.4512.4512.4512.45-
Dec 17, 202412.3612.4512.3612.4512.4510,100
Dec 16, 202412.4512.4512.4512.4512.45-
Dec 13, 202412.5012.5012.4012.4512.4530,300
Dec 12, 202412.4512.7012.3612.6912.6915,900
Dec 11, 202412.4512.7012.3612.7012.708,200
Dec 10, 202412.1512.7012.1512.7012.70300
Dec 9, 202412.5012.5012.5012.5012.50-
Dec 6, 202412.5012.5012.5012.5012.5021,500
Dec 5, 202412.4512.5012.4512.5012.50700
Dec 4, 202412.5012.5012.5012.5012.50300
Dec 3, 202412.5012.7012.5012.7012.70200
Dec 2, 202413.0013.0013.0013.0013.00-
Nov 29, 202413.0013.0013.0013.0013.00-
Nov 27, 202413.0013.0013.0013.0013.00-
Nov 26, 202412.4013.0012.4013.0013.0010,500
Nov 25, 202412.4512.4512.4512.4512.45-
Nov 22, 202412.4512.4512.4512.4512.4519,500
Nov 21, 202412.4512.4512.4512.4512.45-
Nov 20, 202412.0012.4511.9012.4512.452,000
Nov 19, 202412.4512.4512.4512.4512.45-
Nov 18, 202412.4512.4512.4512.4512.45500
Nov 15, 202411.9012.4511.9012.4512.4516,300
Nov 14, 202412.0012.0512.0012.0512.051,900
Nov 13, 202412.0012.0012.0012.0012.00-
Nov 12, 202412.0012.0012.0012.0012.00500
Nov 11, 202411.7612.0011.7612.0012.00500
Nov 8, 2024 0.14 Dividend
Nov 8, 202412.0012.0012.0012.0012.0026,000
Nov 7, 202412.0012.0012.0012.0011.86100
Nov 6, 202411.9512.0011.7611.7711.634,000
Nov 5, 202411.8011.8011.8011.8011.66100
Nov 4, 202411.8011.8011.7611.8011.6613,200
Nov 1, 202411.7611.9511.7611.9511.8110,100
Oct 31, 202411.9411.9411.9411.9411.80-
Oct 30, 202411.7211.9411.7111.9411.80500
Oct 29, 202411.7611.7611.7611.7611.62-
Oct 28, 202411.7711.7711.7611.7611.62300
Oct 25, 202411.8611.9511.8011.9511.811,000
Oct 24, 202412.0012.0012.0012.0011.86-
Oct 23, 202412.0012.0012.0012.0011.8619,100
Oct 22, 202411.8711.8711.8711.8711.73-
Oct 21, 202412.0012.0011.8711.8711.734,700
Oct 18, 202412.0012.0012.0012.0011.8634,900
Oct 17, 202411.9511.9511.9511.9511.81-
Oct 16, 202411.8511.9511.8511.9511.81400
Oct 15, 202411.9011.9011.9011.9011.76500
Oct 14, 202411.9011.9011.9011.9011.76-
Oct 11, 202411.9511.9511.8011.9011.7619,900
Oct 10, 202411.9511.9511.9511.9511.81100
Oct 9, 202411.9011.9011.8511.8511.711,800
Oct 8, 202411.9011.9011.9011.9011.76-
Oct 7, 202411.9011.9011.9011.9011.76100
Oct 4, 202411.9011.9011.7511.7511.615,100
Oct 3, 202411.6511.7511.6511.7511.612,500
Oct 2, 202411.6511.6511.6511.6511.51100
Oct 1, 202411.6511.6511.5511.5511.42200
Sep 30, 202411.5511.6511.5011.6511.515,000
Sep 27, 202411.6511.6511.6011.6011.465,300
Sep 26, 202411.6511.6511.6511.6511.51300
Sep 25, 202411.4011.4011.4011.4011.271,000
Sep 24, 202411.4011.5011.3511.3511.222,600
Sep 23, 202411.5011.5011.5011.5011.37-
Sep 20, 202411.5011.5011.5011.5011.3719,100
Sep 19, 202411.5011.5011.3011.5011.3724,300
Sep 18, 202411.4011.4011.4011.4011.27400
Sep 17, 202411.4011.4011.4011.4011.27200
Sep 16, 202411.5011.5011.3911.4911.367,100
Sep 13, 202411.4511.5011.4011.5011.375,200
Sep 12, 202411.0611.4511.0611.4511.322,700
Sep 11, 202411.0511.2011.0511.2011.071,400
Sep 10, 202411.4011.4011.4011.4011.27-
Sep 9, 202411.0011.4011.0011.4011.27900
Sep 6, 202411.4011.4011.4011.4011.27-
Sep 5, 202411.4011.4011.4011.4011.27-
Sep 4, 202411.4011.4011.4011.4011.27-
Sep 3, 202411.0011.4011.0011.4011.27500
Aug 30, 202411.0011.2510.9011.0010.8721,100
Aug 29, 202411.0011.0011.0011.0010.87-
Aug 28, 202411.0011.0011.0011.0010.875,000
Aug 27, 202410.9010.9010.9010.9010.771,100
Aug 26, 202410.9211.0010.9010.9310.808,600
Aug 23, 202410.9010.9010.9010.9010.77400
Aug 22, 202410.8810.8810.8810.8810.75100
Aug 21, 202410.8010.8010.8010.8010.67-
Aug 20, 202410.5110.8010.5110.8010.67500
Aug 19, 202410.5110.5110.5110.5110.39100
Aug 16, 202410.9010.9010.4610.8910.7610,400
Aug 15, 202410.7510.7510.7510.7510.62200
Aug 14, 202410.5010.5010.5010.5010.38-
Aug 13, 202410.5010.5010.5010.5010.385,100
Aug 12, 202410.5010.5010.5010.5010.38-
Aug 9, 2024 0.14 Dividend
Aug 9, 202410.4010.5010.4010.5010.386,600
Aug 8, 202410.2510.4510.2510.4510.19200
Aug 7, 202410.2510.2510.2510.259.99500
Aug 6, 202410.1210.1210.1210.129.87300
Aug 5, 202410.1710.1710.1210.129.875,500
Aug 2, 202410.2210.2210.2210.229.97-
Aug 1, 202410.2210.2210.2210.229.97500
Jul 31, 202410.2010.2010.2010.209.952,500
Jul 30, 202410.1510.2110.1510.219.963,300
Jul 29, 202410.2410.2410.2410.249.985,000
Jul 26, 202410.2010.2010.1610.169.914,400
Jul 25, 202410.2510.2510.2210.259.991,700
Jul 24, 202410.2010.2010.2010.209.95-
Jul 23, 202410.1110.2010.1110.209.95600
Jul 22, 202410.0210.1010.0210.109.852,200
Jul 19, 202410.1010.1010.1010.109.85-
Jul 18, 202410.0210.1010.0210.109.851,100
Jul 17, 202410.0510.1010.0510.109.85400
Jul 16, 20249.9910.049.9910.039.7816,100
Jul 15, 20249.889.889.889.889.639,100
Jul 12, 20249.909.999.819.999.74800
Jul 11, 20249.909.909.909.909.65100
Jul 10, 20249.729.809.669.809.5617,600
Jul 9, 20249.729.729.729.729.48600
Jul 8, 20249.659.729.659.729.48900
Jul 5, 20249.769.769.669.729.4810,500
Jul 3, 20249.789.789.789.789.54-
Jul 2, 20249.779.789.769.789.543,200
Jul 1, 20249.769.789.769.789.541,500
Jun 28, 20249.759.769.759.769.524,100
Jun 27, 20249.669.809.669.809.562,400
Jun 26, 20249.669.759.669.759.51800
Jun 25, 20249.759.759.759.759.51-
Jun 24, 20249.759.759.759.759.51-
Jun 21, 20249.759.759.759.759.51100
Jun 20, 20249.719.749.659.659.4116,200
Jun 18, 20249.699.699.699.699.45-
Jun 17, 20249.699.699.699.699.45-
Jun 14, 20249.779.799.679.699.455,700
Jun 13, 20249.769.769.769.769.521,600
Jun 12, 20249.679.999.659.759.516,600
Jun 11, 20249.6610.009.6610.009.75200
Jun 10, 20249.6510.009.6510.009.752,800
Jun 7, 20249.659.809.659.809.5610,200
Jun 6, 20249.659.659.659.659.41-
Jun 5, 20249.819.849.659.659.413,500
Jun 4, 20249.8010.009.8010.009.752,000
Jun 3, 202410.0010.0010.0010.009.75-
May 31, 202410.0010.0010.0010.009.75-
May 30, 202410.0010.0010.0010.009.75-
May 29, 202410.0010.0010.0010.009.75-
May 28, 202410.1010.1010.0010.009.75600
May 24, 202410.1010.1010.1010.109.85500
May 23, 202410.1010.1010.1010.109.85-
May 22, 202410.1010.1010.1010.109.85100
May 21, 202410.0910.0910.0910.099.84-
May 20, 202410.0910.0910.0910.099.84-
May 17, 202410.0910.0910.0910.099.84-
May 16, 20249.8410.099.7510.099.844,800
May 15, 20249.4910.109.4910.109.8513,700
May 14, 20249.559.559.499.509.2610,900
May 13, 20249.509.509.509.509.267,400
May 10, 20249.509.509.509.509.26-
May 9, 2024 0.14 Dividend
May 9, 20249.509.509.509.509.26100
May 8, 20249.509.589.509.589.202,400
May 7, 20249.589.589.589.589.20-
May 6, 20249.589.589.589.589.20-
May 3, 20249.609.609.589.589.20200
May 2, 20249.419.599.359.389.015,800
May 1, 20249.599.599.599.599.21-
Apr 30, 20249.409.599.359.599.212,500
Apr 29, 20249.479.609.479.609.22800
Apr 26, 20249.419.509.319.509.1314,500
Apr 25, 20249.509.509.509.509.13-
Apr 24, 20249.509.509.509.509.13200
Apr 23, 20249.609.609.609.609.22200
Apr 22, 20249.459.459.459.459.08900
Apr 19, 20249.459.469.409.459.0821,900
Apr 18, 20249.449.449.449.449.071,500
Apr 17, 20249.459.459.359.459.088,800
Apr 16, 20249.359.459.309.318.9561,700
Apr 15, 20249.509.689.369.409.0316,000
Apr 12, 20249.509.659.509.659.27200
Apr 11, 20249.889.889.559.759.3712,000
Apr 10, 20249.989.989.989.989.59-
Apr 9, 20249.509.989.209.989.596,700
Apr 8, 20249.619.619.559.559.184,500
Apr 5, 20249.679.849.569.659.274,200
Apr 4, 20249.909.909.909.909.5124,100
Apr 3, 20249.879.879.639.759.3735,900
Apr 2, 202410.1010.199.859.869.479,000
Apr 1, 202410.1810.1810.1010.189.781,700
Mar 28, 202410.1510.1510.1510.159.75300
Mar 27, 202410.3010.3010.3010.309.90-
Mar 26, 202410.3010.3010.3010.309.90-
Mar 25, 202410.3010.3010.3010.309.901,000
Mar 22, 202410.2510.2510.2510.259.85-
Mar 21, 202410.0910.2510.0210.259.851,400
Mar 20, 202410.1810.1810.1810.189.78-
Mar 19, 202410.1110.2410.1010.189.782,700
Mar 18, 202410.2010.2410.1810.189.78600
Mar 15, 202410.1910.3310.1810.309.901,300
Mar 14, 202410.3410.3410.3410.349.94-
Mar 13, 202410.3410.3410.3410.349.94-
Mar 12, 202410.2610.3410.2510.349.94900
Mar 11, 202410.3510.3510.3510.359.94-
Mar 8, 202410.3510.3510.3510.359.94-
Mar 7, 202410.2110.3510.2110.359.941,200
Mar 6, 202410.2010.3510.1510.189.783,200
Mar 5, 202410.1110.3910.1110.399.983,400
Mar 4, 202410.2210.2210.1010.109.707,500
Mar 1, 202410.1910.2010.1110.199.795,800
Feb 29, 202410.0510.3910.0410.199.791,700
Feb 28, 202410.1010.1010.0310.109.701,500
Feb 27, 202410.3010.3910.0010.019.6211,600
Feb 26, 202410.4010.4810.3710.4810.074,500
Feb 23, 202410.6510.6510.4610.4610.053,100
Feb 22, 202410.5010.5010.5010.5010.09-
Feb 21, 202410.5010.5010.5010.5010.09100
Feb 20, 202410.5910.6410.4010.6410.221,800
Feb 16, 202410.5910.5910.5910.5910.18-
Feb 15, 202410.5910.5910.5910.5910.18-
Feb 14, 202410.5910.5910.5910.5910.18-
Feb 13, 202410.5910.5910.5910.5910.1819,900
Feb 12, 202410.5910.5910.4010.5910.181,100
Feb 9, 202410.4010.6010.4010.6010.18300
Feb 8, 2024 0.14 Dividend
Feb 8, 202410.6510.6510.6510.6510.23-
Feb 7, 202410.3110.6510.3110.6510.101,800
Feb 6, 202410.5110.5110.5110.519.97100
Feb 5, 202410.5010.7010.5010.7010.1530,100
Feb 2, 202410.7510.7510.7510.7510.19300
Feb 1, 202410.8510.8510.8510.8510.29900
Jan 31, 202410.7010.7010.7010.7010.15100
Jan 30, 202410.7910.7910.7510.7910.231,800
Jan 29, 202410.7310.7310.7310.7310.17-
Jan 26, 202410.7610.8510.7310.7310.1710,600
Jan 25, 202410.7610.7610.7610.7610.201,100
Jan 24, 202410.9510.9910.9210.9210.35700

Related Tickers

BOID Bank of Idaho Holding Company
52.10
-1.70%
 
PBCO PBCO Financial Corporation
14.00
+0.29%
 
CMTV Community Bancorp
17.00
+0.59%
 
HTLFP Heartland Financial USA, Inc.
25.15
-0.36%
 
CSHX Cashmere Valley Bank
63.50
+4.27%
 
PNB.BO Punjab National Bank
97.55
-1.81%
 
OVLY Oak Valley Bancorp
26.35
-1.75%
 
FSUN FirstSun Capital Bancorp
41.12
+2.57%
 
HFWA Heritage Financial Corporation
24.85
+1.02%
 
BMRC Bank of Marin Bancorp
23.58
+1.03%