Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,267.98 -9.53 (-0.18%) Dow
38,501.89 -184.43 (-0.48%) Nasdaq
16,769.42 +34.41 (+0.21%) Bitcoin USD
68,680.59 +534.42 (+0.78%) CMC Crypto 200
1,486.31 +18.38 (+1.25%)
Pinnacle Bank (PBNK)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 30 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 5,500 |
| 29 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 100 |
| 28 May 2024 | 16.99 | 16.99 | 15.95 | 16.43 | 16.43 | 2,400 |
| 24 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 23 May 2024 | 16.00 | 16.45 | 16.00 | 16.00 | 16.00 | 1,200 |
| 22 May 2024 | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | 300 |
| 21 May 2024 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 34,800 |
| 20 May 2024 | 15.90 | 16.05 | 15.90 | 15.91 | 15.91 | 52,300 |
| 17 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 16 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 35,400 |
| 15 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
| 14 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 300 |
| 13 May 2024 | 16.00 | 16.00 | 15.85 | 15.90 | 15.90 | 10,500 |
| 10 May 2024 | 15.85 | 15.90 | 15.85 | 15.85 | 15.85 | 500 |
| 09 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 7,100 |
| 08 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 07 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 06 May 2024 | 15.80 | 15.80 | 15.76 | 15.76 | 15.76 | 1,700 |
| 03 May 2024 | 15.76 | 15.85 | 15.76 | 15.85 | 15.85 | 1,200 |
| 02 May 2024 | 15.75 | 15.85 | 15.75 | 15.85 | 15.85 | 500 |
| 01 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 30 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 29 Apr 2024 | 15.70 | 15.85 | 15.70 | 15.85 | 15.85 | 1,300 |
| 26 Apr 2024 | 15.65 | 15.70 | 15.65 | 15.70 | 15.70 | 1,300 |
| 25 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 24 Apr 2024 | 15.70 | 15.70 | 15.65 | 15.65 | 15.65 | 6,200 |
| 23 Apr 2024 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | 3,100 |
| 22 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 2,000 |
| 19 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 18 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 17 Apr 2024 | 15.35 | 15.35 | 15.31 | 15.31 | 15.31 | 2,100 |
| 16 Apr 2024 | 15.70 | 15.70 | 15.45 | 15.45 | 15.45 | 9,600 |
| 15 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 12 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 7,000 |
| 11 Apr 2024 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | 25,000 |
| 10 Apr 2024 | 15.85 | 15.85 | 15.75 | 15.75 | 15.75 | 5,100 |
| 09 Apr 2024 | 15.85 | 15.86 | 15.82 | 15.85 | 15.85 | 11,600 |
| 08 Apr 2024 | 15.70 | 15.85 | 15.70 | 15.85 | 15.85 | 15,500 |
| 05 Apr 2024 | 15.65 | 15.85 | 15.65 | 15.76 | 15.76 | 6,300 |
| 04 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 8,000 |
| 03 Apr 2024 | 15.60 | 15.85 | 15.60 | 15.85 | 15.85 | 6,100 |
| 02 Apr 2024 | 15.51 | 15.60 | 15.50 | 15.60 | 15.60 | 12,000 |
| 01 Apr 2024 | 15.70 | 15.70 | 15.41 | 15.50 | 15.50 | 14,900 |
| 28 Mar 2024 | 15.50 | 15.51 | 15.41 | 15.50 | 15.50 | 7,500 |
| 27 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 10,000 |
| 26 Mar 2024 | 15.84 | 15.88 | 15.45 | 15.45 | 15.45 | 5,400 |
| 25 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 22 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 21 Mar 2024 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 6,800 |
| 20 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 5,700 |
| 19 Mar 2024 | 15.89 | 15.89 | 15.30 | 15.30 | 15.30 | 300 |
| 18 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1,700 |
| 15 Mar 2024 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | 17,600 |
| 14 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 13 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 12 Mar 2024 | 15.40 | 15.40 | 15.25 | 15.26 | 15.26 | 7,900 |
| 11 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 08 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 07 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 06 Mar 2024 | 15.49 | 15.50 | 15.49 | 15.50 | 15.50 | 4,100 |
| 05 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 2,900 |
| 04 Mar 2024 | 15.40 | 15.49 | 15.40 | 15.49 | 15.49 | 4,800 |
| 01 Mar 2024 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | 1,500 |
| 29 Feb 2024 | 15.50 | 15.50 | 15.26 | 15.35 | 15.35 | 29,600 |
| 28 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2,500 |
| 27 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1,000 |
| 26 Feb 2024 | 15.55 | 15.75 | 15.50 | 15.65 | 15.65 | 4,200 |
| 23 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 600 |
| 22 Feb 2024 | 15.25 | 15.60 | 15.25 | 15.25 | 15.25 | 2,100 |
| 21 Feb 2024 | 15.25 | 15.75 | 15.25 | 15.25 | 15.25 | 1,200 |
| 20 Feb 2024 | 15.50 | 15.89 | 15.20 | 15.89 | 15.89 | 1,100 |
| 16 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 7,500 |
| 15 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1,000 |
| 14 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 13 Feb 2024 | 15.75 | 15.75 | 15.65 | 15.65 | 15.65 | 400 |
| 12 Feb 2024 | 15.85 | 15.85 | 15.75 | 15.76 | 15.76 | 5,200 |
| 09 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 08 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 07 Feb 2024 | 15.79 | 15.79 | 15.75 | 15.76 | 15.76 | 1,900 |
| 06 Feb 2024 | 16.10 | 16.10 | 16.06 | 16.06 | 16.06 | 500 |
| 05 Feb 2024 | 16.11 | 16.11 | 16.10 | 16.10 | 16.10 | 400 |
| 02 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 01 Feb 2024 | 16.50 | 17.49 | 16.10 | 16.10 | 16.10 | 3,700 |
| 31 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 30 Jan 2024 | 15.76 | 16.50 | 15.76 | 16.18 | 16.18 | 34,600 |
| 29 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 26 Jan 2024 | 16.00 | 16.50 | 15.50 | 15.50 | 15.50 | 2,800 |
| 25 Jan 2024 | 15.00 | 15.75 | 14.89 | 15.01 | 15.01 | 8,600 |
| 24 Jan 2024 | 15.16 | 15.16 | 14.66 | 15.00 | 15.00 | 10,100 |
| 23 Jan 2024 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 5,400 |
| 22 Jan 2024 | 14.21 | 15.00 | 14.21 | 15.00 | 15.00 | 3,300 |
| 19 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 18 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 400 |
| 17 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 100 |
| 16 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 12 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 100 |
| 11 Jan 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2,800 |
| 10 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 100 |
| 09 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.