Patriot National Bancorp Inc (PNBK)

USD 1.34

(0.75%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2019 14.53 14.89 14.46 14.46 1210.00
15 Mar, 2019 14.41 14.71 14.4 14.4 604.00
14 Mar, 2019 14.72 16.01 14.39 14.39 3263.00
13 Mar, 2019 14.63 14.9 14.49 14.51 5131.00
12 Mar, 2019 14.71 14.71 14.66 14.66 563.00
11 Mar, 2019 15.6 15.6 15.09 15.09 566.00
08 Mar, 2019 15.42 15.42 14.45 14.65 3570.00
07 Mar, 2019 15.42 15.42 14.95 15.42 1740.00
06 Mar, 2019 15.43 15.43 15.43 15.43 310.00
05 Mar, 2019 17.74 17.74 15.0 15.48 2092.00