OTC Markets OTCPK - Delayed Quote USD
Partners Bank of California (PBKX)
10.00
0.00
(0.00%)
At close: May 23 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| May 15, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 14, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 13, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2,200 |
| May 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| May 6, 2025 | 10.10 | 10.21 | 10.10 | 10.20 | 10.20 | 10,100 |
| May 5, 2025 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | 200 |
| May 2, 2025 | 9.90 | 10.20 | 9.88 | 10.20 | 10.20 | 1,300 |
| May 1, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 300 |
| Apr 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 100 |
| Apr 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 100 |
| Apr 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Apr 22, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Apr 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Apr 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Apr 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Apr 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Apr 14, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Apr 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Apr 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Apr 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Apr 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
| Apr 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 100 |
| Apr 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 3, 2025 | 9.78 | 9.78 | 9.75 | 9.75 | 9.75 | 2,500 |
| Apr 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Apr 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Mar 31, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Mar 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 400 |
| Mar 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 400 |
| Mar 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 200 |
| Mar 25, 2025 | 9.78 | 9.93 | 9.78 | 9.93 | 9.93 | 2,100 |
| Mar 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 17, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 5,200 |
| Mar 14, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
| Mar 13, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 300 |
| Mar 12, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 7,400 |
| Mar 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 4, 2025 | 10.02 | 10.25 | 10.02 | 10.25 | 10.25 | 500 |
| Mar 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| Feb 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Feb 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Feb 5, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 9,400 |
| Feb 4, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 200 |
| Feb 3, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 100 |
| Jan 31, 2025 | 11.00 | 11.00 | 10.01 | 10.01 | 10.01 | 200 |
| Jan 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 200 |
| Jan 29, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Jan 28, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Jan 27, 2025 | 11.00 | 11.39 | 11.00 | 11.39 | 11.39 | 300 |
| Jan 24, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Jan 23, 2025 | 10.01 | 10.92 | 10.01 | 10.92 | 10.92 | 300 |
| Jan 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jan 21, 2025 | 10.25 | 10.43 | 10.25 | 10.25 | 10.25 | 600 |
| Jan 17, 2025 | 10.25 | 10.57 | 10.25 | 10.25 | 10.25 | 400 |
| Jan 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Jan 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
| Jan 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| Jan 13, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Jan 10, 2025 | 10.08 | 10.91 | 10.07 | 10.91 | 10.91 | 800 |
| Jan 8, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 100 |
| Jan 7, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jan 6, 2025 | 10.08 | 10.14 | 10.08 | 10.14 | 10.14 | 300 |
| Jan 3, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 100 |
| Jan 2, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 200 |
| Dec 31, 2024 | 10.00 | 10.06 | 9.75 | 10.06 | 10.06 | 1,400 |
| Dec 30, 2024 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 800 |
| Dec 27, 2024 | 9.70 | 9.78 | 9.70 | 9.70 | 9.70 | 400 |
| Dec 26, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Dec 24, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Dec 23, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 400 |
| Dec 20, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 100 |
| Dec 19, 2024 | 9.99 | 9.99 | 9.85 | 9.91 | 9.91 | 40,100 |
| Dec 18, 2024 | 9.67 | 9.71 | 9.66 | 9.66 | 9.66 | 3,700 |
| Dec 17, 2024 | 9.80 | 9.90 | 9.76 | 9.90 | 9.90 | 2,200 |
| Dec 16, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Dec 13, 2024 | 9.69 | 9.69 | 9.65 | 9.65 | 9.65 | 400 |
| Dec 12, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Dec 11, 2024 | 9.64 | 9.80 | 9.64 | 9.65 | 9.65 | 1,300 |
| Dec 10, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 400 |
| Dec 9, 2024 | 9.63 | 9.85 | 9.58 | 9.58 | 9.58 | 700 |
| Dec 6, 2024 | 9.59 | 9.59 | 9.58 | 9.58 | 9.58 | 300 |
| Dec 5, 2024 | 9.58 | 9.64 | 9.58 | 9.58 | 9.58 | 800 |
| Dec 4, 2024 | 9.58 | 9.61 | 9.58 | 9.61 | 9.61 | 2,500 |
| Dec 3, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Dec 2, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Nov 29, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Nov 27, 2024 | 9.89 | 9.89 | 9.79 | 9.79 | 9.79 | 6,800 |
| Nov 26, 2024 | 9.65 | 9.75 | 9.55 | 9.55 | 9.55 | 1,200 |
| Nov 25, 2024 | 9.44 | 9.47 | 9.44 | 9.47 | 9.47 | 900 |
| Nov 22, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Nov 21, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1,100 |
| Nov 20, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,000 |
| Nov 19, 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 400 |
| Nov 18, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 100 |
| Nov 15, 2024 | 9.30 | 9.40 | 9.30 | 9.30 | 9.30 | 700 |
| Nov 14, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 800 |
| Nov 13, 2024 | 9.30 | 9.75 | 9.28 | 9.28 | 9.28 | 2,100 |
| Nov 12, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 500 |
| Nov 11, 2024 | 9.17 | 9.75 | 9.10 | 9.75 | 9.75 | 12,600 |
| Nov 8, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Nov 7, 2024 | 9.40 | 9.44 | 9.40 | 9.44 | 9.44 | 200 |
| Nov 6, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Nov 5, 2024 | 9.44 | 9.45 | 9.44 | 9.45 | 9.45 | 1,300 |
| Nov 4, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 100 |
| Nov 1, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 100 |
| Oct 31, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Oct 30, 2024 | 9.27 | 9.45 | 9.10 | 9.45 | 9.45 | 24,900 |
| Oct 29, 2024 | 9.52 | 9.52 | 9.51 | 9.51 | 9.51 | 200 |
| Oct 28, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Oct 25, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Oct 24, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Oct 23, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 200 |
| Oct 22, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Oct 21, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Oct 18, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Oct 17, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,000 |
| Oct 16, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Oct 15, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
| Oct 14, 2024 | 9.25 | 9.87 | 9.25 | 9.87 | 9.87 | 900 |
| Oct 11, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Oct 10, 2024 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 200 |
| Oct 9, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Oct 8, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Oct 7, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1,100 |
| Oct 4, 2024 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 200 |
| Oct 3, 2024 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | 1,200 |
| Oct 2, 2024 | 8.84 | 9.25 | 8.84 | 9.25 | 9.25 | 19,400 |
| Oct 1, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 600 |
| Sep 30, 2024 | 8.84 | 8.92 | 8.84 | 8.84 | 8.84 | 3,100 |
| Sep 27, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Sep 26, 2024 | 9.01 | 9.03 | 9.00 | 9.00 | 9.00 | 1,600 |
| Sep 25, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 200 |
| Sep 24, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 200 |
| Sep 23, 2024 | 9.21 | 9.21 | 9.10 | 9.10 | 9.10 | 500 |
| 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 | - |
| Sep 18, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Sep 17, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 600 |
| Sep 16, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2,000 |
| Sep 13, 2024 | 9.15 | 9.30 | 9.15 | 9.21 | 9.21 | 800 |
| Sep 12, 2024 | 9.20 | 9.20 | 9.15 | 9.17 | 9.17 | 2,000 |
| Sep 11, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Sep 10, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2,600 |
| Sep 9, 2024 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 1,000 |
| Sep 6, 2024 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | 800 |
| Sep 5, 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 8,000 |
| Sep 4, 2024 | 9.25 | 9.25 | 9.12 | 9.12 | 9.12 | 800 |
| Sep 3, 2024 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | 2,500 |
| Aug 30, 2024 | 9.65 | 9.65 | 9.50 | 9.60 | 9.60 | 1,300 |
| Aug 29, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Aug 28, 2024 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | 2,400 |
| Aug 27, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 100 |
| Aug 26, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Aug 23, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Aug 22, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 100 |
| Aug 21, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Aug 20, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Aug 19, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Aug 16, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Aug 15, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |