OTC Markets OTCQB - Delayed Quote USD

United Tennessee Bankshares, Inc. (UNTN)

Compare
16.75
0.00
(0.00%)
At close: January 20 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202516.7516.7516.7516.7516.75-
Jan 17, 202516.7516.7516.7516.7516.75-
Jan 16, 202516.7516.7516.7516.7516.75300
Jan 15, 202516.6916.6916.6916.6916.69400
Jan 14, 202516.5016.5016.5016.5016.50-
Jan 13, 202516.5016.5016.5016.5016.50-
Jan 10, 202516.4016.5016.4016.5016.50900
Jan 8, 202516.5216.5216.5016.5216.52600
Jan 7, 202516.3416.3416.2516.3416.34600
Jan 6, 202516.3416.4616.3416.4616.4610,100
Jan 3, 202516.2516.2516.2516.2516.25-
Jan 2, 202516.2516.2516.2516.2516.25-
Dec 31, 202416.2516.2516.2516.2516.25500
Dec 30, 202416.3016.3016.3016.3016.301,000
Dec 27, 202416.3016.3016.3016.3016.30500
Dec 26, 202416.2516.2516.2516.2516.25200
Dec 24, 202416.2516.2516.2516.2516.25-
Dec 23, 202416.2516.2516.2516.2516.25-
Dec 20, 202416.2516.2516.2516.2516.25-
Dec 19, 202416.2516.2516.2516.2516.25400
Dec 18, 202416.2516.2516.0116.1116.11800
Dec 17, 202416.2516.2516.2516.2516.25500
Dec 16, 202416.5116.5116.5116.5116.51-
Dec 13, 202416.5116.5116.5116.5116.51-
Dec 12, 202416.5116.5116.5116.5116.51200
Dec 11, 202416.5016.5016.5016.5016.50-
Dec 10, 202416.5016.5016.5016.5016.50-
Dec 9, 202416.5016.5016.5016.5016.50-
Dec 6, 202416.5016.5016.5016.5016.50-
Dec 5, 202416.5016.5016.5016.5016.501,400
Dec 4, 202416.4616.4616.4616.4616.46-
Dec 3, 202416.4616.4616.4616.4616.46-
Dec 2, 202416.2516.4616.2516.4616.46500
Nov 29, 202416.2516.2516.2516.2516.25-
Nov 27, 202416.1916.2516.1316.2516.251,000
Nov 26, 202416.4316.4316.0116.0116.012,200
Nov 25, 202416.2516.2516.2516.2516.25-
Nov 22, 202416.2516.2516.2516.2516.25-
Nov 21, 202416.2516.2516.2516.2516.25200
Nov 20, 202416.3016.3016.3016.3016.30500
Nov 19, 202416.3016.3016.3016.3016.30-
Nov 18, 202416.3016.3016.3016.3016.30100
Nov 15, 202416.4416.4416.4416.4416.44-
Nov 14, 202416.4416.4416.4416.4416.44-
Nov 13, 202416.4416.4416.4416.4416.44900
Nov 12, 202416.3016.3016.3016.3016.30-
Nov 11, 202416.3016.3016.3016.3016.30-
Nov 8, 202416.3016.3016.3016.3016.30-
Nov 7, 202416.3016.3016.3016.3016.30200
Nov 6, 202416.1516.1516.1516.1516.15-
Nov 5, 202416.1516.1516.1516.1516.15-
Nov 4, 202416.1516.1516.1516.1516.15200
Nov 1, 202416.1516.1516.1516.1516.15100
Oct 31, 202416.1516.1516.1516.1516.15100
Oct 30, 202416.1516.1516.1516.1516.15-
Oct 29, 202416.1516.1516.1516.1516.15-
Oct 28, 202416.1516.1516.1516.1516.15300
Oct 25, 202416.1216.1216.1216.1216.12-
Oct 24, 202416.1216.1216.1216.1216.12-
Oct 23, 202416.1216.1216.1216.1216.12100
Oct 22, 202416.0016.0016.0016.0016.00-
Oct 21, 202416.1216.1216.0016.0016.00400
Oct 18, 202416.1016.1216.0116.1216.123,600
Oct 17, 202416.1216.1216.0716.0716.07200
Oct 16, 202416.1016.1016.1016.1016.10-
Oct 15, 202416.1016.1016.1016.1016.10100
Oct 14, 202416.0016.0016.0016.0016.00-
Oct 11, 202416.0016.0016.0016.0016.00700
Oct 10, 202416.6016.6015.6815.9515.9510,500
Oct 9, 202416.9016.9016.0916.5116.5110,500
Oct 8, 202416.8516.8516.8516.8516.85-
Oct 7, 202416.8516.8516.8516.8516.85-
Oct 4, 202416.8516.8516.8516.8516.85-
Oct 3, 202416.8516.8516.8516.8516.85-
Oct 2, 202416.8516.8516.8516.8516.85-
Oct 1, 202416.8516.8516.8516.8516.85200
Sep 30, 202417.0017.0017.0017.0017.00300
Sep 27, 202416.8816.8816.8816.8816.88-
Sep 26, 202416.8816.8816.8816.8816.88-
Sep 25, 202416.8816.8816.8816.8816.88-
Sep 24, 202416.8816.8816.8816.8816.88-
Sep 23, 202416.8816.8816.8816.8816.88-
Sep 20, 202416.8916.8916.8816.8816.88700
Sep 19, 202416.8716.8716.8716.8716.87-
Sep 18, 202416.8716.8716.8716.8716.87-
Sep 17, 202416.8716.8716.8716.8716.87-
Sep 16, 202416.8716.8716.8716.8716.87200
Sep 13, 202416.8716.8716.8716.8716.87-
Sep 12, 202416.8716.8716.8716.8716.87200
Sep 11, 202416.8716.8716.8716.8716.87-
Sep 10, 202416.8716.8716.8716.8716.87-
Sep 9, 202416.8716.8716.8716.8716.87200
Sep 6, 202417.6517.6517.6517.6517.65-
Sep 5, 202417.6517.6517.6517.6517.65-
Sep 4, 202417.6517.6517.6517.6517.65-
Sep 3, 202417.6517.6517.6517.6517.65-
Aug 30, 202417.6517.6517.6517.6517.65100
Aug 29, 202417.5017.5017.5017.5017.50-
Aug 28, 202417.5017.5017.5017.5017.50400
Aug 27, 202417.2517.2517.2517.2517.25300
Aug 26, 202417.0017.0017.0017.0017.00-
Aug 23, 202417.0017.0017.0017.0017.00-
Aug 22, 202417.0017.0017.0017.0017.00100
Aug 21, 202417.0017.0017.0017.0017.00-
Aug 20, 202417.0017.0017.0017.0017.00-
Aug 19, 202417.0017.0017.0017.0017.00-
Aug 16, 202417.0017.0017.0017.0017.00100
Aug 15, 202417.0017.0017.0017.0017.00200
Aug 14, 202417.0517.0517.0517.0517.05-
Aug 13, 202417.0517.0517.0517.0517.05-
Aug 12, 202417.0517.0517.0517.0517.05-
Aug 9, 202417.0517.0517.0517.0517.05-
Aug 8, 202417.0517.0517.0517.0517.05-
Aug 7, 202417.0517.0517.0517.0517.05-
Aug 6, 202417.0517.0517.0517.0517.05-
Aug 5, 202417.0517.0517.0517.0517.05-
Aug 2, 202417.0517.0517.0517.0517.05-
Aug 1, 202417.0517.0517.0517.0517.05-
Jul 31, 202417.0517.0517.0517.0517.05200
Jul 30, 202416.8516.8516.8516.8516.85-
Jul 29, 202416.8516.8516.8516.8516.85-
Jul 26, 202416.8516.8516.8516.8516.85-
Jul 25, 202416.8016.8516.8016.8516.85300
Jul 24, 202416.6216.6216.6216.6216.62200
Jul 23, 202416.9016.9016.9016.9016.90-
Jul 22, 202416.9016.9016.9016.9016.90-
Jul 19, 202416.9016.9016.9016.9016.90-
Jul 18, 202416.9016.9016.9016.9016.901,000
Jul 17, 202416.8516.8516.8516.8516.85-
Jul 16, 202416.8516.8516.8516.8516.85-
Jul 15, 202416.8516.8516.8516.8516.851,700
Jul 12, 202416.8516.8516.8516.8516.85100
Jul 11, 202416.8516.8516.8516.8516.85-
Jul 10, 202416.8516.8516.8516.8516.85-
Jul 9, 202416.8516.8516.8516.8516.85-
Jul 8, 202416.8516.8516.8516.8516.851,200
Jul 5, 202416.8516.8516.8516.8516.85-
Jul 3, 202416.8516.8516.8516.8516.85-
Jul 2, 202416.8516.8516.8516.8516.85300
Jul 1, 202416.8516.8516.8516.8516.85100
Jun 28, 202416.8516.8516.8516.8516.85-
Jun 27, 202416.8516.8516.8516.8516.85-
Jun 26, 202416.8516.8516.8516.8516.85-
Jun 25, 202416.8516.8516.8516.8516.85-
Jun 24, 202416.8516.8516.8516.8516.85-
Jun 21, 202416.8516.8516.8516.8516.85-
Jun 20, 202416.8516.8516.8516.8516.85-
Jun 18, 202416.8516.8516.8516.8516.85-
Jun 17, 202416.8516.8516.8516.8516.85-
Jun 14, 202416.8516.8516.8516.8516.85-
Jun 13, 202416.8516.8516.8516.8516.85-
Jun 12, 202416.8516.8516.8516.8516.85500
Jun 11, 202417.0017.0017.0017.0017.00-
Jun 10, 202417.0017.0017.0017.0017.00-
Jun 7, 202417.0017.0017.0017.0017.00-
Jun 6, 202417.0017.0017.0017.0017.00-
Jun 5, 202417.0017.0017.0017.0017.00300
Jun 4, 202417.0017.0017.0017.0017.00-
Jun 3, 202417.0017.0017.0017.0017.00-
May 31, 202417.0017.0017.0017.0017.00-
May 30, 202417.0017.0017.0017.0017.00-
May 29, 202417.0017.0017.0017.0017.00-
May 28, 202416.9817.0016.9817.0017.00300
May 24, 202416.8516.8516.8516.8516.85-
May 23, 202416.8516.8516.8516.8516.85-
May 22, 202416.8516.8516.8516.8516.85-
May 21, 202416.8516.8516.8516.8516.85-
May 20, 202416.8516.8516.8516.8516.85-
May 17, 202416.8516.8516.8516.8516.85-
May 16, 202416.8516.8516.8516.8516.85-
May 15, 202416.8516.8516.8516.8516.85-
May 14, 202416.8516.8516.8516.8516.851,600
May 13, 202416.7516.7516.7516.7516.75-
May 10, 202416.7516.7516.7516.7516.75-
May 9, 202416.7516.7516.7516.7516.75200
May 8, 202417.0017.0017.0017.0017.002,100
May 7, 202417.0017.0017.0017.0017.00-
May 6, 202417.0017.0017.0017.0017.00200
May 3, 202416.8516.8516.8516.8516.85-
May 2, 202416.8516.8516.8516.8516.85-
May 1, 202416.8516.8516.8516.8516.85-
Apr 30, 202417.0017.0016.8516.8516.857,000
Apr 29, 202417.0517.0517.0517.0517.05-
Apr 26, 202417.0517.0517.0517.0517.05-
Apr 25, 202417.0517.0517.0517.0517.05-
Apr 24, 202417.0517.0517.0517.0517.05-
Apr 23, 202417.0517.0517.0517.0517.05-
Apr 22, 202417.0517.0517.0517.0517.05-
Apr 19, 202417.0517.0517.0517.0517.05-
Apr 18, 202417.0517.0517.0517.0517.05-
Apr 17, 202417.0517.0517.0517.0517.05-
Apr 16, 202417.0517.0517.0517.0517.05-
Apr 15, 202417.0517.0517.0517.0517.05-
Apr 12, 202417.0517.0517.0517.0517.05-
Apr 11, 202417.0517.0517.0517.0517.05-
Apr 10, 202417.0517.0517.0517.0517.05-
Apr 9, 202417.0517.0517.0517.0517.05-
Apr 8, 202417.0517.0517.0517.0517.05-
Apr 5, 202417.0517.0517.0517.0517.05200
Apr 4, 202417.1917.1917.1917.1917.19200
Apr 3, 202416.5016.5016.5016.5016.50-
Apr 2, 202416.5016.5016.5016.5016.50-
Apr 1, 202416.5016.5016.5016.5016.50-
Mar 28, 2024 0.61 Dividend
Mar 28, 202418.0018.0116.5016.5016.50400
Mar 27, 202418.7518.7518.7518.7518.14200
Mar 26, 202418.3518.4018.3518.4017.80300
Mar 25, 202418.4018.4018.4018.4017.80-
Mar 22, 202418.4018.4018.4018.4017.80-
Mar 21, 202418.3518.4018.3518.4017.80300
Mar 20, 202418.0018.0018.0018.0017.41-
Mar 19, 202418.0018.0018.0018.0017.41-
Mar 18, 202418.0018.0018.0018.0017.41100
Mar 15, 202418.3918.4018.3918.3917.79400
Mar 14, 202418.0018.0018.0018.0017.41-
Mar 13, 202418.0018.0018.0018.0017.41-
Mar 12, 202418.0018.0018.0018.0017.41-
Mar 11, 202418.0018.0018.0018.0017.41-
Mar 8, 202418.0018.0018.0018.0017.41-
Mar 7, 202418.0018.0018.0018.0017.41-
Mar 6, 202418.0018.0018.0018.0017.41-
Mar 5, 202418.0018.0018.0018.0017.41-
Mar 4, 202418.0018.0018.0018.0017.41-
Mar 1, 202418.0018.0018.0018.0017.41-
Feb 29, 202418.3018.3016.5018.0017.412,700
Feb 28, 202418.7518.7518.7518.7518.14-
Feb 27, 202418.7518.7518.7518.7518.14-
Feb 26, 202418.7518.7518.7518.7518.14-
Feb 23, 202418.7518.7518.7518.7518.14-
Feb 22, 202418.7518.7518.7518.7518.14-
Feb 21, 202418.7518.7518.7518.7518.14-
Feb 20, 202418.7518.7518.7518.7518.14-
Feb 16, 202418.7518.7518.7518.7518.14200
Feb 15, 202418.7518.7518.7518.7518.14-
Feb 14, 202418.7518.7518.7518.7518.14-
Feb 13, 202418.7518.7518.7518.7518.14-
Feb 12, 202418.7518.7518.7518.7518.14800
Feb 9, 202418.7518.7518.7518.7518.14-
Feb 8, 202418.7518.7518.7518.7518.14-
Feb 7, 202418.7518.7518.7518.7518.14300
Feb 6, 202418.9218.9218.9218.9218.30-
Feb 5, 202418.9218.9218.9218.9218.30-
Feb 2, 202418.9218.9218.9218.9218.30300
Feb 1, 202418.2518.2518.2518.2517.66-
Jan 31, 202418.2518.2518.2518.2517.66-
Jan 30, 202418.2518.2518.2518.2517.66-
Jan 29, 202418.2518.2518.2518.2517.66-
Jan 26, 202418.2518.2518.2518.2517.66-
Jan 25, 202418.2518.2518.2518.2517.66-
Jan 24, 202418.2518.2518.2518.2517.66-
Jan 23, 202418.2518.2518.2518.2517.66-