OTC Markets OTCPK - Delayed Quote USD

Pacific Valley Bancorp (PVBK)

Compare
9.30
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 9.30 9.30 9.30 9.30 9.30 -
Jan 8, 2025 9.30 9.30 9.30 9.30 9.30 1,000
Jan 7, 2025 9.40 9.40 9.40 9.40 9.40 -
Jan 6, 2025 9.20 9.50 9.20 9.40 9.40 1,700
Jan 3, 2025 9.20 9.50 9.20 9.50 9.50 300
Jan 2, 2025 9.50 9.50 9.50 9.50 9.50 -
Dec 31, 2024 9.50 9.50 9.50 9.50 9.50 100
Dec 30, 2024 9.50 9.50 9.50 9.50 9.50 -
Dec 27, 2024 9.50 9.50 9.50 9.50 9.50 -
Dec 26, 2024 9.50 9.50 9.50 9.50 9.50 -
Dec 24, 2024 9.50 9.50 9.50 9.50 9.50 -
Dec 23, 2024 9.25 9.50 9.20 9.50 9.50 1,200
Dec 20, 2024 9.35 9.35 9.35 9.35 9.35 -
Dec 19, 2024 9.35 9.35 9.35 9.35 9.35 800
Dec 18, 2024 9.35 9.35 9.35 9.35 9.35 -
Dec 17, 2024 9.35 9.35 9.35 9.35 9.35 -
Dec 16, 2024 9.35 9.35 9.35 9.35 9.35 300
Dec 13, 2024 9.35 9.35 9.35 9.35 9.35 -
Dec 12, 2024 9.35 9.35 9.35 9.35 9.35 -
Dec 11, 2024 9.35 9.35 9.35 9.35 9.35 -
Dec 10, 2024 9.35 9.35 9.35 9.35 9.35 -
Dec 9, 2024 9.35 9.35 9.35 9.35 9.35 41,000
Dec 6, 2024 9.29 9.29 9.25 9.25 9.25 37,800
Dec 5, 2024 9.35 9.35 9.35 9.35 9.35 -
Dec 4, 2024 9.35 9.35 9.35 9.35 9.35 -
Dec 3, 2024 9.25 9.35 9.25 9.35 9.35 1,300
Dec 2, 2024 9.39 9.39 9.39 9.39 9.39 -
Nov 29, 2024 9.39 9.39 9.39 9.39 9.39 -
Nov 27, 2024 9.25 9.39 9.25 9.39 9.39 500
Nov 26, 2024 9.29 9.32 9.29 9.32 9.32 300
Nov 25, 2024 9.23 9.25 9.23 9.25 9.25 800
Nov 22, 2024 9.15 9.23 9.15 9.23 9.23 1,600
Nov 21, 2024 9.35 9.35 9.35 9.35 9.35 -
Nov 20, 2024 9.30 9.39 9.16 9.35 9.35 14,800
Nov 19, 2024 9.40 9.40 9.40 9.40 9.40 200
Nov 18, 2024 9.40 9.40 9.40 9.40 9.40 500
Nov 15, 2024 9.40 9.40 9.40 9.40 9.40 -
Nov 14, 2024 9.40 9.40 9.40 9.40 9.40 -
Nov 13, 2024 9.42 9.42 9.40 9.40 9.40 700
Nov 12, 2024 9.77 9.77 9.77 9.77 9.77 -
Nov 11, 2024 9.62 9.77 9.62 9.77 9.77 3,100
Nov 8, 2024 9.62 9.62 9.62 9.62 9.62 100
Nov 7, 2024 9.26 9.26 9.26 9.26 9.26 200
Nov 6, 2024 9.25 9.55 9.25 9.55 9.55 1,000
Nov 5, 2024 9.15 9.20 9.15 9.20 9.20 4,500
Nov 4, 2024 9.15 9.16 9.15 9.16 9.16 1,500
Nov 1, 2024 9.15 9.15 9.15 9.15 9.15 -
Oct 31, 2024 9.15 9.15 9.15 9.15 9.15 -
Oct 30, 2024 9.15 9.15 9.15 9.15 9.15 2,100
Oct 29, 2024 9.20 9.20 9.20 9.20 9.20 -
Oct 28, 2024 9.20 9.20 9.20 9.20 9.20 200
Oct 25, 2024 9.15 9.15 9.15 9.15 9.15 -
Oct 24, 2024 9.15 9.15 9.15 9.15 9.15 500
Oct 23, 2024 9.15 9.15 9.15 9.15 9.15 10,000
Oct 22, 2024 9.15 9.48 9.15 9.30 9.30 26,300
Oct 21, 2024 9.15 9.49 9.15 9.49 9.49 200
Oct 18, 2024 9.49 9.49 9.49 9.49 9.49 -
Oct 17, 2024 9.49 9.49 9.49 9.49 9.49 -
Oct 16, 2024 9.49 9.49 9.49 9.49 9.49 -
Oct 15, 2024 9.49 9.49 9.49 9.49 9.49 -
Oct 14, 2024 9.20 9.49 9.20 9.49 9.49 5,100
Oct 11, 2024 9.49 9.49 9.49 9.49 9.49 -
Oct 10, 2024 9.49 9.49 9.49 9.49 9.49 -
Oct 9, 2024 9.49 9.49 9.49 9.49 9.49 -
Oct 8, 2024 9.16 9.49 9.16 9.49 9.49 200
Oct 7, 2024 9.49 9.49 9.49 9.49 9.49 -
Oct 4, 2024 9.49 9.49 9.49 9.49 9.49 -
Oct 3, 2024 9.49 9.49 9.49 9.49 9.49 -
Oct 2, 2024 9.15 9.49 9.15 9.49 9.49 1,000
Oct 1, 2024 9.44 9.44 9.44 9.44 9.44 500
Sep 30, 2024 9.15 9.15 9.15 9.15 9.15 -
Sep 27, 2024 9.15 9.15 9.15 9.15 9.15 -
Sep 26, 2024 9.15 9.15 9.15 9.15 9.15 -
Sep 25, 2024 9.15 9.15 9.15 9.15 9.15 11,000
Sep 24, 2024 9.20 9.20 9.20 9.20 9.20 27,600
Sep 23, 2024 9.15 9.15 9.15 9.15 9.15 1,200
Sep 20, 2024 9.25 9.25 9.25 9.25 9.25 -
Sep 19, 2024 9.25 9.25 9.25 9.25 9.25 3,000
Sep 18, 2024 9.15 9.15 9.15 9.15 9.15 -
Sep 17, 2024 9.10 9.15 9.10 9.15 9.15 1,400
Sep 16, 2024 9.15 9.25 9.15 9.25 9.25 1,900
Sep 13, 2024 9.19 9.30 9.15 9.30 9.30 2,000
Sep 12, 2024 9.15 9.15 9.15 9.15 9.15 4,600
Sep 11, 2024 9.44 9.44 9.44 9.44 9.44 -
Sep 10, 2024 9.15 9.44 9.15 9.44 9.44 2,600
Sep 9, 2024 9.25 9.45 9.25 9.45 9.45 1,100
Sep 6, 2024 9.15 9.49 9.15 9.49 9.49 1,100
Sep 5, 2024 9.15 9.40 9.15 9.40 9.40 1,200
Sep 4, 2024 9.15 9.29 9.15 9.29 9.29 600
Sep 3, 2024 9.30 9.30 9.30 9.30 9.30 -
Aug 30, 2024 9.30 9.30 9.30 9.30 9.30 -
Aug 29, 2024 9.30 9.30 9.30 9.30 9.30 -
Aug 28, 2024 9.30 9.30 9.30 9.30 9.30 -
Aug 27, 2024 9.30 9.30 9.30 9.30 9.30 100
Aug 26, 2024 9.39 9.39 9.39 9.39 9.39 -
Aug 23, 2024 9.32 9.39 9.32 9.39 9.39 500
Aug 22, 2024 9.33 9.33 9.33 9.33 9.33 -
Aug 21, 2024 8.91 9.34 8.91 9.33 9.33 8,000
Aug 20, 2024 9.00 9.39 8.90 9.35 9.35 2,300
Aug 19, 2024 9.25 9.25 9.25 9.25 9.25 100
Aug 16, 2024 9.25 9.25 9.25 9.25 9.25 -
Aug 15, 2024 9.25 9.25 9.25 9.25 9.25 -
Aug 14, 2024 9.25 9.25 9.25 9.25 9.25 2,000
Aug 13, 2024 9.25 9.25 9.25 9.25 9.25 -
Aug 12, 2024 9.25 9.25 9.25 9.25 9.25 1,000
Aug 9, 2024 9.25 9.25 9.25 9.25 9.25 -
Aug 8, 2024 9.25 9.25 9.25 9.25 9.25 -
Aug 7, 2024 9.25 9.25 9.25 9.25 9.25 -
Aug 6, 2024 9.25 9.25 9.25 9.25 9.25 -
Aug 5, 2024 9.25 9.25 9.25 9.25 9.25 -
Aug 2, 2024 9.25 9.25 9.25 9.25 9.25 -
Aug 1, 2024 9.25 9.25 9.25 9.25 9.25 -
Jul 31, 2024 9.25 9.25 9.25 9.25 9.25 -
Jul 30, 2024 9.25 9.25 9.25 9.25 9.25 900
Jul 29, 2024 9.25 9.25 9.25 9.25 9.25 -
Jul 26, 2024 9.63 9.63 8.75 9.25 9.25 60,200
Jul 25, 2024 9.02 9.20 9.02 9.20 9.20 2,300
Jul 24, 2024 9.40 9.40 9.40 9.40 9.40 3,000
Jul 23, 2024 9.40 9.40 9.40 9.40 9.40 -
Jul 22, 2024 9.40 9.40 9.40 9.40 9.40 -
Jul 19, 2024 9.40 9.40 9.40 9.40 9.40 -
Jul 18, 2024 9.00 9.40 9.00 9.40 9.40 500
Jul 17, 2024 9.00 9.40 8.95 9.40 9.40 3,700
Jul 16, 2024 9.25 9.25 9.25 9.25 9.25 -
Jul 15, 2024 9.18 9.40 9.18 9.25 9.25 4,900
Jul 12, 2024 9.18 9.18 9.18 9.18 9.18 500
Jul 11, 2024 8.80 8.80 8.80 8.80 8.80 -
Jul 10, 2024 8.80 8.80 8.80 8.80 8.80 -
Jul 9, 2024 8.80 8.80 8.80 8.80 8.80 17,100
Jul 8, 2024 9.25 9.25 9.25 9.25 9.25 -
Jul 5, 2024 9.25 9.25 9.25 9.25 9.25 -
Jul 3, 2024 9.25 9.25 9.25 9.25 9.25 -
Jul 2, 2024 9.25 9.25 9.25 9.25 9.25 -
Jul 1, 2024 9.25 9.25 9.25 9.25 9.25 -
Jun 28, 2024 9.25 9.25 9.25 9.25 9.25 -
Jun 27, 2024 9.25 9.25 9.25 9.25 9.25 -
Jun 26, 2024 9.25 9.25 9.25 9.25 9.25 -
Jun 25, 2024 9.25 9.25 9.25 9.25 9.25 -
Jun 24, 2024 9.25 9.25 9.25 9.25 9.25 -
Jun 21, 2024 9.25 9.25 9.25 9.25 9.25 -
Jun 20, 2024 9.25 9.25 9.25 9.25 9.25 -
Jun 18, 2024 9.25 9.25 9.25 9.25 9.25 -
Jun 17, 2024 9.25 9.25 9.25 9.25 9.25 -
Jun 14, 2024 9.25 9.25 9.25 9.25 9.25 -
Jun 13, 2024 8.53 9.35 8.53 9.25 9.25 2,300
Jun 12, 2024 8.52 9.38 8.52 9.38 9.38 2,400
Jun 11, 2024 9.38 9.38 9.38 9.38 9.38 -
Jun 10, 2024 9.38 9.38 9.38 9.38 9.38 -
Jun 7, 2024 9.38 9.38 9.38 9.38 9.38 -
Jun 6, 2024 9.38 9.38 9.38 9.38 9.38 -
Jun 5, 2024 8.50 9.38 8.50 9.38 9.38 1,200
Jun 4, 2024 9.25 9.25 9.25 9.25 9.25 -
Jun 3, 2024 8.55 9.25 8.55 9.25 9.25 800
May 31, 2024 8.88 9.22 8.05 9.00 9.00 3,000
May 30, 2024 9.00 9.00 9.00 9.00 9.00 -
May 29, 2024 9.00 9.00 9.00 9.00 9.00 100
May 28, 2024 9.00 9.00 9.00 9.00 9.00 200
May 24, 2024 8.80 9.00 8.80 9.00 9.00 1,200
May 23, 2024 8.60 8.80 8.60 8.80 8.80 5,800
May 22, 2024 8.30 8.58 8.30 8.58 8.58 900
May 21, 2024 8.20 8.60 8.10 8.58 8.58 3,700
May 20, 2024 8.15 8.15 8.15 8.15 8.15 -
May 17, 2024 8.15 8.15 8.15 8.15 8.15 -
May 16, 2024 8.01 8.15 8.01 8.15 8.15 1,800
May 15, 2024 8.01 8.01 8.01 8.01 8.01 100
May 14, 2024 8.01 8.07 8.01 8.01 8.01 6,500
May 13, 2024 8.01 8.01 8.01 8.01 8.01 400
May 10, 2024 8.01 8.06 8.01 8.06 8.06 900
May 9, 2024 8.00 8.05 8.00 8.01 8.01 10,100
May 8, 2024 8.00 8.00 8.00 8.00 8.00 1,000
May 7, 2024 8.06 8.06 8.00 8.00 8.00 2,000
May 6, 2024 8.01 8.01 8.00 8.00 8.00 2,700
May 3, 2024 8.00 8.00 8.00 8.00 8.00 -
May 2, 2024 8.00 8.00 8.00 8.00 8.00 1,200
May 1, 2024 8.00 8.05 8.00 8.05 8.05 2,600
Apr 30, 2024 8.00 8.00 7.95 8.00 8.00 1,600
Apr 29, 2024 8.14 8.14 8.14 8.14 8.14 -
Apr 26, 2024 8.14 8.14 8.14 8.14 8.14 -
Apr 25, 2024 8.14 8.14 8.14 8.14 8.14 -
Apr 24, 2024 8.14 8.14 8.14 8.14 8.14 -
Apr 23, 2024 8.00 8.14 8.00 8.14 8.14 900
Apr 22, 2024 8.01 8.14 8.01 8.14 8.14 800
Apr 19, 2024 8.01 8.15 8.01 8.15 8.15 1,600
Apr 18, 2024 8.11 8.11 8.11 8.11 8.11 500
Apr 17, 2024 8.11 8.11 8.11 8.11 8.11 500
Apr 16, 2024 8.07 8.11 8.07 8.11 8.11 10,000
Apr 15, 2024 8.15 8.15 8.15 8.15 8.15 -
Apr 12, 2024 8.15 8.15 8.15 8.15 8.15 2,100
Apr 11, 2024 8.15 8.15 8.15 8.15 8.15 3,000
Apr 10, 2024 7.81 8.15 7.81 8.15 8.15 1,400
Apr 9, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 8, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 5, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 4, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 3, 2024 8.00 8.35 8.00 8.00 8.00 1,900
Apr 2, 2024 8.49 8.49 7.70 8.00 8.00 8,400
Apr 1, 2024 8.49 8.49 8.49 8.49 8.49 300
Mar 28, 2024 8.80 8.80 8.50 8.80 8.80 900
Mar 27, 2024 11:10 Stock Splits
Mar 27, 2024 9.38 9.38 8.49 8.50 8.50 4,400
Mar 26, 2024 8.61 8.61 8.55 8.55 8.55 2,640
Mar 25, 2024 8.35 8.63 8.18 8.63 8.63 2,970
Mar 22, 2024 8.39 8.39 8.39 8.39 8.39 -
Mar 21, 2024 8.39 8.39 8.39 8.39 8.39 440
Mar 20, 2024 8.39 8.39 8.39 8.39 8.39 220
Mar 19, 2024 8.32 8.32 8.32 8.32 8.32 330
Mar 18, 2024 8.28 8.40 8.28 8.40 8.40 550
Mar 15, 2024 8.41 8.41 8.41 8.41 8.41 220
Mar 14, 2024 8.41 8.41 8.36 8.36 8.36 14,850
Mar 13, 2024 8.53 8.53 8.53 8.53 8.53 -
Mar 12, 2024 8.53 8.53 8.53 8.53 8.53 220
Mar 11, 2024 8.36 8.36 8.36 8.36 8.36 -
Mar 8, 2024 8.38 8.73 8.36 8.36 8.36 5,720
Mar 7, 2024 8.42 8.45 8.41 8.41 8.41 12,430
Mar 6, 2024 8.46 8.73 8.45 8.73 8.73 6,160
Mar 5, 2024 8.73 8.73 8.45 8.73 8.73 1,980
Mar 4, 2024 8.73 8.73 8.73 8.73 8.73 110
Mar 1, 2024 8.73 8.73 8.73 8.73 8.73 330
Feb 29, 2024 8.73 8.73 8.72 8.72 8.72 660
Feb 28, 2024 8.67 8.67 8.67 8.67 8.67 -
Feb 27, 2024 8.67 8.67 8.67 8.67 8.67 -
Feb 26, 2024 8.43 8.67 8.43 8.67 8.67 880
Feb 23, 2024 8.67 8.67 8.67 8.67 8.67 -
Feb 22, 2024 8.59 8.67 8.41 8.67 8.67 14,630
Feb 21, 2024 8.59 8.59 8.59 8.59 8.59 110
Feb 20, 2024 8.28 8.69 8.28 8.63 8.63 17,930
Feb 16, 2024 8.68 8.68 8.24 8.64 8.64 11,330
Feb 15, 2024 8.68 8.68 8.68 8.68 8.68 -
Feb 14, 2024 8.68 8.68 8.68 8.68 8.68 -
Feb 13, 2024 8.68 8.68 8.68 8.68 8.68 110
Feb 12, 2024 8.68 9.09 8.64 9.09 9.09 6,490
Feb 9, 2024 8.68 8.76 8.68 8.76 8.76 3,190
Feb 8, 2024 8.73 8.73 8.73 8.73 8.73 -
Feb 7, 2024 8.73 8.73 8.73 8.73 8.73 -
Feb 6, 2024 8.77 8.77 8.73 8.73 8.73 9,460
Feb 5, 2024 8.73 8.73 8.73 8.73 8.73 -
Feb 2, 2024 8.73 8.73 8.73 8.73 8.73 110
Feb 1, 2024 8.68 8.68 8.68 8.68 8.68 5,500
Jan 31, 2024 8.76 8.76 8.76 8.76 8.76 -
Jan 30, 2024 8.76 8.76 8.76 8.76 8.76 -
Jan 29, 2024 8.76 8.76 8.76 8.76 8.76 -
Jan 26, 2024 8.76 8.76 8.76 8.76 8.76 -
Jan 25, 2024 8.76 8.76 8.76 8.76 8.76 -
Jan 24, 2024 8.76 8.76 8.76 8.76 8.76 -
Jan 23, 2024 8.76 8.76 8.64 8.76 8.76 1,650
Jan 22, 2024 8.64 8.76 8.64 8.76 8.76 3,410
Jan 19, 2024 8.64 8.64 8.64 8.64 8.64 -
Jan 18, 2024 8.64 8.64 8.64 8.64 8.64 -
Jan 17, 2024 8.64 8.64 8.64 8.64 8.64 440
Jan 16, 2024 8.64 8.64 8.64 8.64 8.64 -
Jan 12, 2024 8.64 8.64 8.64 8.64 8.64 -
Jan 11, 2024 8.64 8.64 8.64 8.64 8.64 -

Related Tickers

FNRN First Northern Community Bancorp
9.90
0.00%
 
SCZC West Coast Community Bancorp
40.50
-0.95%
 
CMTV Community Bancorp
16.78
-0.71%
 
CWBC Community West Bancshares
17.69
-3.02%
 
FSBC Five Star Bancorp
28.41
-4.21%
 
BSRR Sierra Bancorp
27.52
-3.13%
 
BCML BayCom Corp
24.76
-3.84%
 
UBFO United Security Bancshares
9.52
-3.15%
 
BMRC Bank of Marin Bancorp
22.31
-3.34%
 
TCBK TriCo Bancshares
40.89
-3.15%