Plumas

PLBC
🏛️ usa →
42.98
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 34.25 35.35 33.30 33.79 0.0M
2021-12-30 34.13 35.85 34.05 34.86 0.0M
2021-12-29 32.39 35.01 32.16 34.74 0.0M
2021-12-28 32.83 33.22 32.50 32.73 0.0M
2021-12-27 32.61 33.39 32.57 32.75 0.0M
2021-12-23 32.50 33.20 31.96 32.45 0.0M
2021-12-22 32.91 33.18 32.51 32.51 0.0M
2021-12-21 32.26 35.06 32.26 32.92 0.0M
2021-12-20 32.47 32.85 31.68 32.68 0.0M
2021-12-17 33.00 33.05 32.60 32.82 0.0M
2021-12-16 33.17 33.56 32.53 33.42 0.0M
2021-12-15 33.64 33.64 32.13 32.95 0.0M
2021-12-14 32.05 32.44 32.05 32.44 0.0M
2021-12-13 32.89 32.89 32.05 32.05 0.0M
2021-12-10 34.05 35.09 31.86 32.46 0.0M
2021-12-09 33.73 33.87 33.60 33.71 0.0M
2021-12-08 34.30 35.04 33.62 33.62 0.0M
2021-12-07 35.23 35.23 33.55 34.28 0.0M
2021-12-06 35.27 36.74 34.03 34.85 0.0M
2021-12-03 36.03 36.73 35.03 35.61 0.0M
2021-12-02 35.45 36.32 34.89 36.32 0.0M
2021-12-01 36.75 36.75 33.55 34.90 0.0M
2021-11-30 34.92 34.92 34.00 34.45 0.0M
2021-11-29 35.82 35.82 34.15 34.22 0.0M
2021-11-26 35.37 35.67 35.28 35.29 0.0M
2021-11-24 34.34 34.95 33.54 34.70 0.0M
2021-11-23 34.28 34.85 34.28 34.41 0.0M
2021-11-22 36.25 36.36 35.00 35.10 0.0M
2021-11-19 36.60 37.08 35.50 35.50 0.0M
2021-11-18 36.60 36.87 36.60 36.87 0.0M
2021-11-17 36.62 36.62 36.00 36.50 0.0M
2021-11-16 36.61 37.35 36.61 36.89 0.0M
2021-11-15 36.54 37.46 36.45 36.49 0.0M
2021-11-12 36.75 37.50 36.39 36.39 0.0M
2021-11-11 37.16 37.50 36.26 36.64 0.0M
2021-11-10 37.00 37.01 37.00 37.01 0.0M
2021-11-09 37.00 37.47 37.00 37.47 0.0M
2021-11-08 37.43 37.43 36.27 37.11 0.0M
2021-11-05 37.50 37.50 36.73 36.73 0.0M
2021-11-04 36.97 37.40 36.81 37.24 0.0M
2021-11-03 36.48 37.44 36.16 36.50 0.0M
2021-11-02 34.91 37.45 34.91 37.33 0.0M
2021-11-01 37.45 37.63 36.74 37.49 0.0M
2021-10-29 37.43 37.45 36.49 36.94 0.0M
2021-10-28 37.69 37.69 37.00 37.23 0.0M
2021-10-27 36.45 37.00 36.40 36.90 0.0M
2021-10-26 37.52 37.52 36.99 36.99 0.0M
2021-10-25 38.00 38.00 37.43 37.65 0.0M
2021-10-22 37.00 37.95 36.81 37.53 0.0M
2021-10-21 37.47 37.63 36.70 37.31 0.0M
2021-10-20 37.35 37.88 37.35 37.88 0.0M
2021-10-19 35.94 39.88 35.89 37.26 0.0M
2021-10-18 36.00 36.00 33.90 35.93 0.0M
2021-10-15 35.01 35.90 35.01 35.90 0.0M
2021-10-14 35.87 35.87 34.86 35.59 0.0M
2021-10-13 35.25 35.30 35.22 35.30 0.0M
2021-10-12 35.50 35.70 34.98 35.40 0.0M
2021-10-11 34.92 35.94 34.92 35.50 0.0M
2021-10-08 33.44 34.90 33.39 34.80 0.0M
2021-10-07 33.00 33.50 33.00 33.44 0.0M
2021-10-06 32.43 32.92 32.41 32.79 0.0M
2021-10-05 32.65 32.73 32.49 32.73 0.0M
2021-10-04 32.00 32.50 32.00 32.41 0.0M
2021-10-01 31.50 32.02 31.50 31.82 0.0M
2021-09-30 31.50 31.61 31.50 31.58 0.0M
2021-09-29 31.62 31.62 31.06 31.39 0.0M
2021-09-28 31.31 31.31 31.01 31.19 0.0M
2021-09-27 31.54 31.54 31.00 31.36 0.0M
2021-09-24 31.40 31.40 31.37 31.37 0.0M
2021-09-23 31.16 31.37 31.16 31.37 0.0M
2021-09-22 31.09 31.09 31.03 31.07 0.0M
2021-09-21 31.62 31.78 30.92 30.92 0.0M
2021-09-20 32.05 32.05 31.15 31.15 0.0M
2021-09-17 31.70 32.45 31.65 31.82 0.0M
2021-09-16 31.70 32.24 31.50 31.86 0.0M
2021-09-15 31.54 31.54 31.04 31.50 0.0M
2021-09-14 32.05 32.05 31.99 31.99 0.0M
2021-09-13 32.10 32.42 32.06 32.20 0.0M
2021-09-10 32.20 32.20 31.94 31.95 0.0M
2021-09-09 31.24 32.15 31.24 32.15 0.0M
2021-09-08 32.39 32.39 31.93 32.17 0.0M
2021-09-07 31.95 32.48 31.89 32.24 0.0M
2021-09-03 32.50 32.50 31.84 32.09 0.0M
2021-09-02 32.50 32.50 32.35 32.50 0.0M
2021-09-01 32.37 32.45 32.36 32.42 0.0M
2021-08-31 32.25 32.50 32.25 32.26 0.0M
2021-08-30 32.37 32.50 32.24 32.26 0.0M
2021-08-27 32.25 32.50 32.11 32.11 0.0M
2021-08-26 32.29 32.45 32.13 32.39 0.0M
2021-08-25 31.73 32.45 30.96 32.12 0.1M
2021-08-24 32.34 32.50 32.25 32.47 0.0M
2021-08-23 32.49 32.50 32.03 32.35 0.0M
2021-08-20 32.25 32.41 32.25 32.37 0.0M
2021-08-19 32.48 32.48 32.00 32.24 0.0M
2021-08-18 32.04 32.40 32.03 32.40 0.0M
2021-08-17 32.28 32.28 32.01 32.10 0.0M
2021-08-16 32.41 32.48 32.10 32.48 0.0M
2021-08-13 32.45 32.50 31.89 32.42 0.0M
2021-08-12 32.45 32.45 32.26 32.43 0.0M
2021-08-11 32.26 32.26 31.27 32.21 0.0M
2021-08-10 31.68 32.50 31.39 32.50 0.0M
2021-08-09 31.96 31.96 31.44 31.49 0.0M
2021-08-06 31.63 31.95 31.63 31.95 0.0M
2021-08-05 31.37 31.70 31.25 31.70 0.0M
2021-08-04 31.50 31.73 31.05 31.20 0.0M
2021-08-03 32.49 32.50 31.29 31.52 0.0M
2021-08-02 30.93 32.25 30.93 32.04 0.0M
2021-07-30 31.85 31.85 30.88 31.23 0.0M
2021-07-29 32.50 32.50 32.05 32.17 0.0M
2021-07-28 32.06 32.87 32.06 32.54 0.0M
2021-07-27 32.05 33.00 32.01 32.60 0.0M
2021-07-26 33.25 33.26 32.18 32.38 0.0M
2021-07-23 32.91 33.25 31.23 33.15 0.0M
2021-07-22 32.69 33.00 32.16 33.00 0.0M
2021-07-21 32.60 33.00 32.42 32.76 0.0M
2021-07-20 32.24 32.57 32.01 32.31 0.0M
2021-07-19 32.07 32.07 31.28 31.76 0.0M
2021-07-16 31.50 32.58 31.19 32.58 0.1M
2021-07-15 31.25 31.73 30.75 31.73 0.0M
2021-07-14 30.00 31.25 30.00 31.05 0.0M
2021-07-13 30.81 31.72 30.72 31.53 0.0M
2021-07-12 31.05 31.43 31.05 31.43 0.0M
2021-07-09 31.50 31.52 31.20 31.52 0.0M
2021-07-08 32.51 32.51 30.87 31.37 0.0M
2021-07-07 31.79 32.36 31.79 32.02 0.0M
2021-07-06 32.07 32.39 31.10 31.84 0.0M
2021-07-02 32.71 32.87 32.58 32.61 0.0M
2021-07-01 32.24 32.75 31.79 32.71 0.0M
2021-06-30 32.03 32.69 31.22 32.03 0.0M
2021-06-29 32.08 32.32 31.83 32.31 0.0M
2021-06-28 31.44 32.44 31.33 31.96 0.0M
2021-06-25 29.64 31.78 29.42 31.75 0.6M
2021-06-24 29.17 30.05 29.17 30.00 0.0M
2021-06-23 29.92 29.92 29.01 29.12 0.0M
2021-06-22 30.02 30.93 29.00 29.26 0.1M
2021-06-21 29.65 30.57 29.65 30.57 0.0M
2021-06-18 29.00 29.75 28.76 29.65 0.0M
2021-06-17 28.51 28.98 28.21 28.85 0.0M
2021-06-16 29.54 29.54 28.51 29.03 0.0M
2021-06-15 29.03 29.98 28.75 29.33 0.0M
2021-06-14 31.55 31.56 29.09 29.25 0.0M
2021-06-11 31.29 31.52 31.00 31.00 0.0M
2021-06-10 32.12 32.12 30.78 31.67 0.0M
2021-06-09 31.46 31.71 31.04 31.61 0.0M
2021-06-08 31.42 31.55 31.10 31.25 0.0M
2021-06-07 31.42 31.69 30.51 31.13 0.0M
2021-06-04 31.70 31.70 29.90 30.33 0.0M
2021-06-03 31.12 31.50 31.01 31.37 0.0M
2021-06-02 30.62 31.43 30.30 31.00 0.0M
2021-06-01 30.45 31.00 30.13 30.62 0.0M
2021-05-28 30.19 30.89 30.03 30.43 0.0M
2021-05-27 29.99 30.20 29.61 30.01 0.0M
2021-05-26 29.40 29.99 29.35 29.63 0.0M
2021-05-25 29.34 29.59 29.34 29.37 0.0M
2021-05-24 29.84 29.84 29.11 29.73 0.0M
2021-05-21 30.06 30.06 29.17 29.29 0.0M
2021-05-20 29.39 29.97 29.19 29.97 0.0M
2021-05-19 29.61 29.99 28.99 29.50 0.0M
2021-05-18 29.43 29.86 28.52 29.60 0.0M
2021-05-17 28.25 29.50 28.25 28.91 0.0M
2021-05-14 28.00 29.00 27.70 28.44 0.0M
2021-05-13 27.00 28.27 27.00 27.96 0.0M
2021-05-12 27.16 28.62 27.13 27.13 0.0M
2021-05-11 26.99 27.95 26.99 27.65 0.0M
2021-05-10 27.52 27.61 26.76 27.03 0.0M
2021-05-07 26.83 27.73 26.70 26.90 0.0M
2021-05-06 27.00 27.27 26.70 26.77 0.0M
2021-05-05 27.65 28.08 26.77 27.00 0.0M
2021-05-04 27.57 27.57 26.75 27.27 0.0M
2021-05-03 26.70 27.63 26.70 27.51 0.0M
2021-04-30 26.47 27.40 26.35 26.55 0.0M
2021-04-29 27.68 27.68 26.33 26.80 0.0M
2021-04-28 27.83 28.07 27.00 27.22 0.0M
2021-04-27 28.32 28.34 27.50 27.73 0.0M
2021-04-26 28.07 28.84 28.04 28.32 0.0M
2021-04-23 28.16 28.20 27.68 27.72 0.0M
2021-04-22 28.75 28.96 27.72 27.72 0.0M
2021-04-21 28.57 28.99 28.25 28.25 0.0M
2021-04-20 28.50 28.75 28.33 28.51 0.0M
2021-04-19 28.66 28.66 28.01 28.10 0.0M
2021-04-16 28.75 28.86 28.50 28.50 0.0M
2021-04-15 28.97 28.97 28.50 28.54 0.0M
2021-04-14 28.37 29.14 28.00 28.50 0.0M
2021-04-13 29.28 29.34 28.41 28.56 0.0M
2021-04-12 29.48 29.48 28.92 29.00 0.0M
2021-04-09 29.34 29.34 29.25 29.25 0.0M
2021-04-08 29.57 29.87 29.25 29.25 0.0M
2021-04-07 29.26 29.28 29.00 29.25 0.0M
2021-04-06 29.76 29.76 29.25 29.25 0.0M
2021-04-05 29.83 29.83 29.25 29.50 0.0M
2021-04-01 29.43 29.65 29.30 29.65 0.0M
2021-03-31 29.62 29.78 29.09 29.25 0.0M
2021-03-30 29.48 29.89 29.36 29.41 0.0M
2021-03-29 29.50 29.70 29.15 29.25 0.0M
2021-03-26 29.50 29.88 29.31 29.39 0.0M
2021-03-25 29.41 29.92 28.99 29.92 0.0M
2021-03-24 30.08 30.37 29.42 29.48 0.0M
2021-03-23 29.33 30.39 28.94 29.85 0.0M
2021-03-22 30.64 30.64 29.10 29.10 0.0M
2021-03-19 29.08 31.02 28.51 31.02 0.1M
2021-03-18 29.15 29.22 28.64 29.05 0.0M
2021-03-17 29.00 29.08 28.64 29.08 0.0M
2021-03-16 29.41 29.52 28.44 29.19 0.0M
2021-03-15 29.49 30.07 29.10 29.88 0.0M
2021-03-12 30.15 30.15 29.49 29.79 0.0M
2021-03-11 29.31 29.89 28.43 29.86 0.0M
2021-03-10 30.25 30.30 29.01 29.10 0.0M
2021-03-09 29.07 30.30 28.24 29.92 0.0M
2021-03-08 30.25 30.25 28.88 29.04 0.0M
2021-03-05 28.17 29.93 27.61 29.17 0.0M
2021-03-04 27.46 28.10 27.46 28.00 0.0M
2021-03-03 26.22 27.27 26.01 26.58 0.0M
2021-03-02 25.53 25.88 25.53 25.54 0.0M
2021-03-01 25.56 26.06 25.50 25.70 0.0M
2021-02-26 25.37 26.04 25.01 25.01 0.0M
2021-02-25 26.00 26.11 25.12 25.12 0.0M
2021-02-24 25.30 26.40 24.52 25.68 0.0M
2021-02-23 25.75 25.75 25.21 25.29 0.0M
2021-02-22 24.82 25.25 24.82 25.02 0.0M
2021-02-19 23.87 24.78 23.87 24.78 0.0M
2021-02-18 24.11 24.13 23.85 23.85 0.0M
2021-02-17 23.86 24.49 23.86 24.19 0.0M
2021-02-16 24.12 24.45 23.66 24.24 0.0M
2021-02-12 23.75 24.02 23.50 23.88 0.0M
2021-02-11 23.79 24.52 23.72 23.90 0.0M
2021-02-10 24.46 24.57 23.87 23.87 0.0M
2021-02-09 24.60 24.70 24.34 24.34 0.0M
2021-02-08 24.98 25.58 24.51 24.73 0.0M
2021-02-05 24.78 25.15 24.78 25.15 0.0M
2021-02-04 24.80 25.30 24.70 25.30 0.0M
2021-02-03 24.79 25.01 24.58 24.90 0.0M
2021-02-02 25.44 25.44 24.75 24.75 0.0M
2021-02-01 24.70 25.06 24.65 24.65 0.0M
2021-01-29 24.56 25.00 24.51 24.90 0.0M
2021-01-28 24.97 25.03 24.67 24.70 0.0M
2021-01-27 24.88 25.26 24.66 24.70 0.0M
2021-01-26 25.35 25.40 24.71 25.36 0.0M
2021-01-25 25.03 25.03 24.75 24.86 0.0M
2021-01-22 25.05 25.27 24.66 25.15 0.0M
2021-01-21 25.05 25.45 25.05 25.05 0.0M
2021-01-20 25.00 25.38 25.00 25.22 0.0M
2021-01-19 24.99 24.99 24.70 24.70 0.0M
2021-01-15 24.86 25.15 24.65 24.65 0.0M
2021-01-14 24.48 25.25 24.48 25.20 0.0M
2021-01-13 25.00 25.00 24.63 24.80 0.0M
2021-01-12 24.90 25.20 24.36 25.20 0.0M
2021-01-11 24.30 25.00 24.30 24.51 0.0M
2021-01-08 24.30 24.41 23.85 24.17 0.0M
2021-01-07 24.81 24.90 23.66 23.90 0.0M
2021-01-06 23.39 25.05 23.39 24.62 0.0M
2021-01-05 23.11 23.45 23.11 23.34 0.0M
2021-01-04 23.63 23.74 23.00 23.14 0.0M