OTC Markets OTCPK - Delayed Quote USD

Potomac Bancshares, Inc. (PTBS)

17.62
+0.12
+(0.69%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202517.6017.6217.6017.6217.62800
Jun 5, 202517.5017.5017.5017.5017.50-
Jun 4, 202517.4817.5017.4817.5017.501,100
Jun 3, 202517.4317.4317.4317.4317.43-
Jun 2, 202517.3517.5017.2017.4317.438,400
May 30, 202517.3517.3517.3517.3517.35200
May 29, 202517.2517.2517.2517.2517.25-
May 28, 202517.2517.2517.2517.2517.25800
May 27, 202517.3617.3617.3617.3617.36400
May 23, 202516.9817.0016.9516.9516.95300
May 22, 202516.9516.9516.9516.9516.95300
May 21, 202516.5516.9316.5516.9316.933,500
May 20, 202516.4816.4816.1216.1216.122,400
May 19, 202517.0217.0217.0217.0217.02200
May 16, 202517.1017.2317.0917.2317.23600
May 15, 202517.0017.2016.6916.6916.693,700
May 14, 202516.9516.9516.6916.9516.95600
May 13, 202516.2216.9516.2216.6916.69800
May 12, 202516.2016.2016.2016.2016.20100
May 9, 202516.1516.1516.1516.1516.15-
May 8, 202516.2016.3616.1516.1516.153,800
May 7, 202516.1516.1616.0016.1616.161,200
May 6, 202515.9816.0015.9816.0016.001,600
May 5, 202516.0016.0015.9515.9515.95900
May 2, 202515.8916.1615.8816.0016.007,300
May 1, 2025 0.13 Dividend
May 1, 202515.8815.8815.8815.8815.885,300
Apr 30, 202515.9515.9515.9315.9315.80400
Apr 29, 202515.2915.6015.2915.6015.471,600
Apr 28, 202515.5015.5015.5015.5015.37200
Apr 25, 202515.3916.0015.3915.5015.371,800
Apr 24, 202515.3015.3015.3015.3015.18-
Apr 23, 202515.2015.3015.2015.3015.181,500
Apr 22, 202515.0015.0015.0015.0014.88500
Apr 21, 202514.8514.8514.8514.8514.73200
Apr 17, 202514.6514.6514.6014.6514.53600
Apr 16, 202514.5914.5914.5914.5914.47100
Apr 15, 202514.8514.8514.8514.8514.73100
Apr 14, 202514.7914.7914.7914.7914.67-
Apr 11, 202514.7514.7914.7514.7914.67800
Apr 10, 202514.9014.9014.9014.9014.78-
Apr 9, 202514.9014.9014.9014.9014.78300
Apr 8, 202514.9014.9014.9014.9014.78400
Apr 7, 202514.6014.6014.6014.6014.48-
Apr 4, 202515.4015.4014.6014.6014.481,400
Apr 3, 202516.3016.3015.3215.3215.194,300
Apr 2, 202516.2316.3616.2316.3616.231,000
Apr 1, 202516.1516.1516.1516.1516.02300
Mar 31, 202515.5516.1515.5516.1516.022,100
Mar 28, 202515.4015.6515.4015.4015.271,300
Mar 27, 202515.5015.5015.5015.5015.37-
Mar 26, 202515.4015.5015.4015.5015.37500
Mar 25, 202515.6515.6515.5115.5515.421,900
Mar 24, 202515.6515.6515.6515.6515.52100
Mar 21, 202515.5815.5815.5815.5815.45100
Mar 20, 202515.6815.6815.6815.6815.55-
Mar 19, 202515.4115.6815.4015.6815.552,300
Mar 18, 202515.4115.4115.4015.4015.271,600
Mar 17, 202515.5215.8115.4015.4015.271,400
Mar 14, 202515.4815.9815.4815.5015.37600
Mar 13, 202515.5015.8915.4415.8915.761,900
Mar 12, 202515.4415.6315.4015.6315.50600
Mar 11, 202515.6515.6515.6515.6515.52200
Mar 10, 202515.7615.7615.7615.7615.63-
Mar 7, 202515.7615.7615.7615.7615.63-
Mar 6, 202515.7615.7615.7615.7615.63-
Mar 5, 202515.7615.7615.7615.7615.63-
Mar 4, 202515.7615.7615.7615.7615.63200
Mar 3, 202515.7515.9515.7515.9515.82500
Feb 28, 202515.7515.7515.7515.7515.62-
Feb 27, 202515.7515.7515.7515.7515.62200
Feb 26, 202516.0016.0015.4415.4415.311,700
Feb 25, 202516.4016.4015.4615.4615.331,000
Feb 24, 202516.4316.4316.4316.4316.30100
Feb 21, 202515.6415.6415.6415.6415.51300
Feb 20, 202516.0016.0016.0016.0015.87-
Feb 19, 202516.0016.0016.0016.0015.87300
Feb 18, 202516.9216.9216.9216.9216.78-
Feb 14, 202516.7516.9216.5016.9216.78700
Feb 13, 202515.7517.0015.7517.0016.863,700
Feb 12, 202515.7515.7515.7315.7415.61400
Feb 11, 202515.1515.1515.1515.1515.03-
Feb 10, 202516.0016.0015.1515.1515.03600
Feb 7, 202515.6315.6315.6315.6315.50400
Feb 6, 2025 0.12 Dividend
Feb 6, 202515.5015.5015.5015.5015.37200
Feb 5, 202515.9315.9315.9315.9315.68-
Feb 4, 202515.9315.9315.9315.9315.68200
Feb 3, 202515.9615.9615.9615.9615.71-
Jan 31, 202515.5015.9615.5015.9615.71700
Jan 30, 202515.4015.4015.4015.4015.16100
Jan 29, 202515.2515.2515.0515.2014.961,700
Jan 28, 202515.2515.2515.2115.2114.971,200
Jan 27, 202515.2315.2315.2315.2314.99200
Jan 24, 202515.2015.2015.2015.2014.96500
Jan 23, 202515.4015.4015.4015.4015.16-
Jan 22, 202515.0715.4515.0615.4015.161,300
Jan 21, 202515.9315.9315.9315.9315.68-
Jan 17, 202515.9315.9315.9315.9315.68-
Jan 16, 202515.9315.9315.9315.9315.68-
Jan 15, 202515.9315.9315.9315.9315.68-
Jan 14, 202515.0515.9315.0515.9315.68600
Jan 13, 202515.5515.7015.0015.7015.452,600
Jan 10, 202515.5515.5515.5515.5515.31500
Jan 8, 202515.5515.5515.5515.5515.31-
Jan 7, 202516.0016.0015.5515.5515.3128,300
Jan 6, 202517.0017.0017.0017.0016.73-
Jan 3, 202517.0017.0017.0017.0016.73-
Jan 2, 202517.0017.0017.0017.0016.73-
Dec 31, 202417.0017.0017.0017.0016.73-
Dec 30, 202417.0017.0017.0017.0016.73900
Dec 27, 202416.5016.5016.5016.5016.24-
Dec 26, 202417.0017.0016.5016.5016.241,100
Dec 24, 202416.5016.5016.5016.5016.24-
Dec 23, 202416.5016.5016.5016.5016.24100
Dec 20, 202416.2016.4716.2016.4716.21500
Dec 19, 202416.0016.0016.0016.0015.75-
Dec 18, 202416.0616.1916.0016.0015.75700
Dec 17, 202416.2516.2516.2516.2516.00-
Dec 16, 202416.2516.2516.2516.2516.00-
Dec 13, 202416.2516.2516.2516.2516.00300
Dec 12, 202416.5017.0016.2516.4716.21800
Dec 11, 202416.9216.9216.9216.9216.66-
Dec 10, 202416.9216.9216.9216.9216.66-
Dec 9, 202416.9216.9216.9216.9216.66-
Dec 6, 202416.9216.9216.9216.9216.66200
Dec 5, 202416.7516.7516.7516.7516.491,300
Dec 4, 202416.5016.5016.5016.5016.24-
Dec 3, 202416.5016.5016.5016.5016.24700
Dec 2, 202416.5016.5016.5016.5016.24-
Nov 29, 202416.4916.5016.4916.5016.24200
Nov 27, 202416.5016.5016.5016.5016.24-
Nov 26, 202416.5016.5016.5016.5016.24-
Nov 25, 202416.0216.5015.3616.5016.241,100
Nov 22, 202416.0316.5015.0515.1714.9311,800
Nov 21, 202416.5016.5016.5016.5016.24-
Nov 20, 202416.0016.5016.0016.5016.241,900
Nov 19, 202415.9715.9715.9715.9715.72200
Nov 18, 202416.0016.0016.0016.0015.75-
Nov 15, 202416.0016.0016.0016.0015.751,300
Nov 14, 202415.5016.0215.5016.0215.77600
Nov 13, 202415.5015.5015.5015.5015.26-
Nov 12, 202416.0016.0015.5015.5015.263,900
Nov 11, 202415.2515.5915.2515.5915.35900
Nov 8, 202415.0015.0315.0015.0314.80600
Nov 7, 202414.7514.9814.7514.7514.521,100
Nov 6, 202414.5914.7014.5914.6814.45500
Nov 5, 202414.5114.5114.5114.5114.28-
Nov 4, 202414.3014.5914.3014.5114.28700
Nov 1, 2024 0.12 Dividend
Nov 1, 202414.5914.5914.5914.5914.36200
Oct 31, 202414.6914.6914.2514.2513.91900
Oct 30, 202414.6914.6914.6914.6914.34200
Oct 29, 202414.3114.6914.3114.6914.341,300
Oct 28, 202414.6014.6014.3214.3213.981,800
Oct 25, 202414.6414.6414.6414.6414.29300
Oct 24, 202414.6014.6014.6014.6014.25-
Oct 23, 202414.6014.6014.6014.6014.251,700
Oct 22, 202414.7214.7214.7214.7214.37100
Oct 21, 202414.5514.7214.5514.7214.37200
Oct 18, 202414.7514.7514.7514.7514.40-
Oct 17, 202414.7514.7514.7514.7514.40100
Oct 16, 202414.7714.7714.7714.7714.42-
Oct 15, 202414.5014.7714.5014.7714.421,500
Oct 14, 202414.7514.7514.7514.7514.40-
Oct 11, 202414.7514.7514.7514.7514.40-
Oct 10, 202414.2314.7514.2014.7514.402,300
Oct 9, 202414.8514.8514.8514.8514.49300
Oct 8, 202414.7114.7114.2014.2013.867,600
Oct 7, 202414.9414.9414.9414.9414.58-
Oct 4, 202414.9414.9414.9414.9414.58-
Oct 3, 202414.9414.9414.9414.9414.58-
Oct 2, 202414.9414.9414.9414.9414.58-
Oct 1, 202414.9414.9414.9414.9414.58100
Sep 30, 202414.8214.9414.8214.9414.581,400
Sep 27, 202414.8514.8514.8514.8514.49-
Sep 26, 202414.8514.8514.8514.8514.49-
Sep 25, 202414.8514.8514.8514.8514.49-
Sep 24, 202414.8514.8514.8514.8514.49-
Sep 23, 202414.8514.8514.8514.8514.49500
Sep 20, 202414.7714.7714.7714.7714.42-
Sep 19, 202414.7714.7714.7714.7714.42-
Sep 18, 202414.5014.7914.5014.7714.421,100
Sep 17, 202414.6814.7614.4514.6814.33700
Sep 16, 202414.5014.5014.5014.5014.15-
Sep 13, 202414.4014.5014.4014.5014.156,900
Sep 12, 202414.1214.1214.1014.1213.781,600
Sep 11, 202414.4014.4014.4014.4014.06-
Sep 10, 202414.4014.4014.4014.4014.06100
Sep 9, 202414.3814.3814.1514.1513.81500
Sep 6, 202414.1514.1514.1514.1513.81200
Sep 5, 202414.4014.4014.4014.4014.06-
Sep 4, 202414.4014.4014.4014.4014.06100
Sep 3, 202414.2014.2014.1914.1913.85600
Aug 30, 202414.4914.5014.4914.5014.15400
Aug 29, 202414.4814.4814.4814.4814.13600
Aug 28, 202414.4914.4914.4914.4914.14-
Aug 27, 202414.1814.4914.1714.4914.141,300
Aug 26, 202414.4514.4514.4514.4514.10-
Aug 23, 202414.4514.4514.4514.4514.10500
Aug 22, 202414.1714.1714.1714.1713.831,000
Aug 21, 202414.4514.4514.4514.4514.10-
Aug 20, 202414.4514.4514.4514.4514.10100
Aug 19, 202414.0214.0214.0214.0213.68100
Aug 16, 202414.1614.1614.0214.0213.682,000
Aug 15, 202414.5014.5014.5014.5014.15400
Aug 14, 202414.2514.2514.2514.2513.91-
Aug 13, 202414.2514.2514.2314.2513.914,300
Aug 12, 202414.2514.5014.2514.2613.923,000
Aug 9, 202414.3014.3014.3014.3013.96200
Aug 8, 202414.3014.3014.3014.3013.96-
Aug 7, 202414.3014.3014.3014.3013.96-
Aug 6, 202414.3014.3014.3014.3013.96800
Aug 5, 2024 0.12 Dividend
Aug 5, 202414.3514.6814.0014.2513.915,200
Aug 2, 202414.7514.7514.3014.4013.942,700
Aug 1, 202414.3614.5814.3014.4013.942,200
Jul 31, 202414.3714.7414.3014.3013.843,000
Jul 30, 202414.6614.6614.6614.6614.19-
Jul 29, 202414.3414.6614.3414.6614.191,000
Jul 26, 202414.5514.5514.5514.5514.08300
Jul 25, 202414.4314.5514.4314.5514.08200
Jul 24, 202414.5514.5514.5514.5514.08-
Jul 23, 202414.5514.5514.5514.5514.08200
Jul 22, 202414.1914.4714.1514.1513.701,300
Jul 19, 202414.4814.5014.3414.5014.04800
Jul 18, 202414.0614.5014.0614.1213.672,400
Jul 17, 202414.7214.7214.7214.7214.25-
Jul 16, 202414.7214.7214.7214.7214.25100
Jul 15, 202414.0514.0514.0514.0513.60200
Jul 12, 202414.6014.6014.6014.6014.13-
Jul 11, 202414.6014.6014.6014.6014.13100
Jul 10, 202414.6014.6014.6014.6014.13-
Jul 9, 202414.6014.6014.6014.6014.13200
Jul 8, 202414.6014.6014.6014.6014.13-
Jul 5, 202414.6014.6014.6014.6014.13-
Jul 3, 202414.6014.6014.6014.6014.13-
Jul 2, 202414.6014.6014.6014.6014.13100
Jul 1, 202414.7514.7514.7514.7514.28-
Jun 28, 202414.2814.7514.2514.7514.282,600
Jun 27, 202414.2514.9014.2514.2513.791,400
Jun 26, 202414.3514.3514.3514.3513.89300
Jun 25, 202414.2014.2014.2014.2013.74300
Jun 24, 202414.2014.2014.2014.2013.74100
Jun 21, 202414.9514.9514.9514.9514.47-
Jun 20, 202414.9514.9514.9514.9514.47-
Jun 18, 202414.5514.9514.5514.9514.471,600
Jun 17, 202414.2514.5414.2514.5414.071,200
Jun 14, 202414.5514.5514.0014.0013.55600
Jun 13, 202414.3214.3214.3114.3113.85500
Jun 12, 202414.9714.9714.9714.9714.49-
Jun 11, 202414.9714.9714.9714.9714.49-
Jun 10, 202414.9714.9714.9714.9714.49-
Jun 7, 202414.9714.9714.9714.9714.49-

Related Tickers

FBPA The Farmers Bank of Appomattox
24.05
0.00%
 
JFWV JSB Financial Inc.
101.60
0.00%
 
ENBP ENB Financial Corp
17.20
+4.24%
 
PPBN Pinnacle Bankshares Corporation
33.25
-0.06%
 
BORT Bank of Botetourt
35.50
+2.90%
 
SOMC Southern Michigan Bancorp, Inc.
20.35
0.00%
 
WVFC WVS Financial Corp.
12.35
+1.73%
 
CCYY CCCB Bancorp, Inc.
6.00
+4.90%
 
SFDL Security Federal Corporation
29.50
0.00%
 
TYCB Calvin B. Taylor Bankshares, Inc.
55.00
0.00%