Peoples Financial Corporation (QX) Historical Data - PFBX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Peoples Financial Corporation (QX) (PFBX)
Peoples Financial Corporation (QX) (PFBX) Historical

Peoples Financial Corporation (QX) (PFBX)

16.09

0.09

(0.56%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.47	3.00896286812	15.62	16.09	15.6	149	15.80181513	CS
4	0.54	3.47266881029	15.55	16.09	15.55	152	15.80693743	CS
12	0.09	0.5625	16	16.75	15.5	615	16.0104144	CS
26	4.09	34.0833333333	12	17	12	1650	14.01347613	CS
52	3.99	32.9752066116	12.1	17	11.75	3001	12.58746347	CS
156	-1.41	-8.05714285714	17.5	17.87	11.5	3838	14.97809711	CS
260	3.58	28.6171063149	12.51	17.87	8.05	4292	13.82438265	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	16.09	0.09	0.56	16.09	16.09	16.09	178
1714080300	16	0.4	2.56	16	16	16	200
1713994140	15.6	0	0.00	15.6	15.6	15.6	0
1713907740	15.6	-0.34	-2.13	15.6	15.6	15.6	183
1713821340	15.94	0.32	2.05	15.94	15.94	15.94	112
1713561900	15.62	-0.32	-2.01	15.62	15.62	15.62	100
1713475500	15.94	0	0.00	15.94	15.94	15.94	0
1713389100	15.94	0.39	2.51	15.94	15.94	15.94	216
1713302400	15.55	0	0.00	15.55	15.55	15.55	0
1713216000	15.55	0	0.00	15.55	15.55	15.55	0
1712956800	15.55	0	0.00	15.55	15.55	15.55	0
1712870400	15.55	0	0.00	15.55	15.55	15.55	0
1712784000	15.55	0.05	0.32	15.55	15.55	15.55	100
1712697600	15.5	0	0.00	15.5	15.5	15.5	0
1712611200	15.5	0	0.00	15.5	15.5	15.5	0
1712352000	15.5	0	0.00	15.5	15.5	15.5	0
1712265600	15.5	0	0.00	15.5	15.5	15.5	0
1712179200	15.5	0	0.00	15.5	15.5	15.5	0
1712092800	15.5	0	0.00	15.5	15.5	15.5	0
1712006400	15.5	0	0.00	15.5	15.5	15.5	0
1711660800	15.5	0	0.00	15.5	15.5	15.5	0
1711574400	15.5	0	0.00	15.5	15.5	15.5	0
1711488000	15.5	0	0.00	15.5	15.5	15.5	0
1711401600	15.5	-0.49	-3.06	15.75	15.75	15.5	1001
1711142880	15.99	0	0.00	15.99	15.99	15.99	100
1711056540	15.99	0	0.00	15.99	15.99	15.99	0
1710970140	15.99	0	0.00	15.99	15.99	15.99	0
1710883740	15.99	0.34	2.17	15.845	15.99	15.75	420
1710796800	15.65	-0.4	-2.49	15.99	15.99	15.65	200
1710538140	16.05	0	0.00	16.05	16.05	16.05	0
1710451740	16.05	0.15	0.94	15.95	16.05	15.95	2698
1710365340	15.9	-0.2	-1.24	15.9	15.9	15.9	413
1710278940	16.1	0	0.00	16.1	16.1	16.1	761
1710195960	16.1	0	0.00	16.1	16.1	16.1	0
1709936760	16.1	0	0.00	16.1	16.1	16.1	0
1709850360	16.1	0.25	1.58	16.1	16.1	16.1	2104
1709763780	15.85	0	0.00	15.85	15.85	15.85	0
1709677380	15.85	0	0.00	15.85	15.85	15.85	0
1709590980	15.85	0.05	0.32	15.85	15.85	15.85	770
1709332140	15.8001	-0.6	-3.66	15.8001	15.8001	15.8001	174
1709245500	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1709159100	16.399999	-0.1	-0.61	15.71	16.399999	15.71	451
1709072400	16.5	0	0.00	16.5	16.5	16.5	0
1708986000	16.5	0	0.00	16.5	16.5	16.5	0
1708726800	16.5	0.81	5.18	15.7	16.5	15.7	1057
1708640400	15.6875	0	0.00	15.6875	15.6875	15.6875	0
1708554000	15.6875	-1.06	-6.34	15.6875	15.6875	15.6875	403
1708467600	16.75	1.1	7.03	16.25	16.75	16.25	527
1708122540	15.65	0	0.00	15.65	15.65	15.65	0
1708036140	15.65	0	0.00	15.65	15.65	15.65	0
1707949740	15.65	0	0.00	15.65	15.65	15.65	0
1707863340	15.65	-0.21	-1.34	16	16	15.65	920
1707776940	15.8625	0	0.00	15.8625	15.8625	15.8625	0
1707517740	15.8625	0	0.00	15.8625	15.8625	15.8625	0
1707431340	15.8625	0	0.00	15.8625	15.8625	15.8625	0
1707344940	15.8625	0	0.00	15.8625	15.8625	15.8625	0
1707258540	15.8625	0	0.00	15.8625	15.8625	15.8625	0
1707172140	15.8625	0	0.00	15.8625	15.8625	15.8625	0
1706912940	15.8625	0	0.00	15.8625	15.8625	15.8625	0
1706826540	15.8625	0.21	1.36	16.489999	16.75	15.65	1459
1706740140	15.65	0	0.00	15.65	15.65	15.65	0
1706653740	15.65	0	0.00	15.65	15.65	15.65	0
1706567340	15.65	0	0.00	16	16	15.65	3998

Peoples Financial (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions