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
2022-12-30 36.68 37.50 36.51 37.05 0.0M
2022-12-29 36.48 36.48 35.84 36.42 0.0M
2022-12-28 36.49 36.53 36.00 36.11 0.0M
2022-12-27 35.60 36.80 35.52 36.11 0.0M
2022-12-23 34.99 35.90 34.99 35.36 0.0M
2022-12-22 35.39 35.40 34.43 34.66 0.0M
2022-12-21 36.30 36.30 35.09 35.29 0.0M
2022-12-20 36.22 36.78 36.02 36.34 0.0M
2022-12-19 36.07 36.80 35.98 35.98 0.0M
2022-12-16 36.79 36.80 36.47 36.47 0.0M
2022-12-15 36.80 36.80 36.05 36.70 0.0M
2022-12-14 36.85 36.85 36.01 36.70 0.0M
2022-12-13 36.85 36.85 36.08 36.79 0.0M
2022-12-12 36.85 36.85 36.50 36.50 0.0M
2022-12-09 37.00 37.00 36.83 36.83 0.0M
2022-12-08 36.73 36.95 36.50 36.95 0.1M
2022-12-07 36.04 36.94 36.04 36.50 0.0M
2022-12-06 35.98 36.00 35.60 35.91 0.0M
2022-12-05 36.88 36.99 36.00 36.30 0.0M
2022-12-02 36.09 38.69 36.01 36.69 0.0M
2022-12-01 35.50 36.45 35.12 36.09 0.0M
2022-11-30 34.79 35.50 34.79 35.50 0.0M
2022-11-29 34.50 35.00 34.39 35.00 0.0M
2022-11-28 34.30 34.50 34.05 34.50 0.0M
2022-11-25 34.00 34.50 33.97 34.14 0.0M
2022-11-23 34.05 34.05 33.77 34.05 0.0M
2022-11-22 34.05 34.05 34.02 34.05 0.0M
2022-11-21 33.93 33.99 33.41 33.99 0.0M
2022-11-18 33.95 33.95 33.95 33.95 0.0M
2022-11-17 33.88 33.96 33.42 33.89 0.0M
2022-11-16 34.05 34.05 33.41 33.87 0.0M
2022-11-15 33.95 33.98 33.41 33.88 0.0M
2022-11-14 33.74 33.75 33.12 33.75 0.0M
2022-11-11 33.39 33.72 33.39 33.72 0.0M
2022-11-10 33.34 34.00 33.01 33.73 0.0M
2022-11-09 33.00 33.49 33.00 33.38 0.0M
2022-11-08 32.61 33.49 32.61 33.49 0.0M
2022-11-07 32.75 33.63 32.51 32.95 0.0M
2022-11-04 32.95 33.65 32.65 32.90 0.0M
2022-11-03 32.90 33.58 32.26 33.00 0.0M
2022-11-02 33.35 33.35 32.50 33.15 0.0M
2022-11-01 33.50 33.50 32.62 33.44 0.0M
2022-10-31 33.33 33.96 33.02 33.10 0.0M
2022-10-28 33.30 33.56 32.14 33.25 0.0M
2022-10-27 33.00 34.95 33.00 33.64 0.0M
2022-10-26 32.69 34.24 32.25 32.72 0.0M
2022-10-25 32.10 32.95 31.66 32.85 0.0M
2022-10-24 33.02 33.02 31.50 32.10 0.0M
2022-10-21 32.48 32.91 32.25 32.78 0.0M
2022-10-20 31.00 33.00 31.00 32.38 0.0M
2022-10-19 29.29 31.50 29.29 30.64 0.0M
2022-10-18 29.44 29.48 29.06 29.08 0.0M
2022-10-17 30.00 30.00 28.51 29.10 0.0M
2022-10-14 29.78 30.24 28.56 30.24 0.0M
2022-10-13 28.43 29.78 28.43 29.78 0.0M
2022-10-12 28.31 28.31 28.31 28.31 0.0M
2022-10-11 28.78 28.90 28.69 28.90 0.0M
2022-10-10 28.49 28.68 28.00 28.00 0.0M
2022-10-07 28.00 28.95 27.45 28.06 0.0M
2022-10-06 28.31 28.31 27.89 28.00 0.0M
2022-10-05 28.05 29.00 28.02 28.40 0.0M
2022-10-04 29.06 29.06 27.95 27.95 0.0M
2022-10-03 28.39 28.55 28.26 28.40 0.0M
2022-09-30 28.61 29.30 28.30 28.37 0.0M
2022-09-29 28.25 29.05 28.25 28.98 0.0M
2022-09-28 28.79 29.25 28.28 28.28 0.0M
2022-09-27 29.05 29.05 28.51 28.51 0.0M
2022-09-26 28.90 29.18 28.70 29.18 0.0M
2022-09-23 29.40 29.46 28.25 29.46 0.0M
2022-09-22 29.10 29.48 28.86 28.86 0.0M
2022-09-21 28.65 29.60 28.65 29.14 0.0M
2022-09-20 28.35 28.99 28.35 28.99 0.0M
2022-09-19 28.61 29.04 28.35 28.99 0.0M
2022-09-16 28.95 28.95 28.15 28.60 0.0M
2022-09-15 29.50 29.50 28.23 28.90 0.0M
2022-09-14 28.75 28.75 28.35 28.35 0.0M
2022-09-13 30.15 30.15 28.55 29.00 0.0M
2022-09-12 30.27 30.27 29.62 29.85 0.0M
2022-09-09 29.42 30.15 29.42 30.15 0.0M
2022-09-08 29.20 29.20 29.20 29.20 0.0M
2022-09-07 30.44 30.44 29.00 29.20 0.0M
2022-09-06 30.50 30.75 29.90 29.90 0.0M
2022-09-02 30.86 30.96 30.00 30.12 0.0M
2022-09-01 29.79 30.90 29.65 30.89 0.0M
2022-08-31 30.38 30.90 29.77 29.78 0.0M
2022-08-30 30.23 30.23 29.60 29.60 0.0M
2022-08-29 30.25 30.25 30.12 30.12 0.0M
2022-08-26 30.11 30.20 30.10 30.20 0.0M
2022-08-25 30.48 30.48 29.80 29.87 0.0M
2022-08-24 30.10 30.80 29.99 30.17 0.0M
2022-08-23 30.59 30.67 30.25 30.25 0.0M
2022-08-22 31.13 31.99 31.13 31.95 0.0M
2022-08-19 30.26 32.20 30.26 32.20 0.0M
2022-08-18 31.44 31.49 31.31 31.31 0.0M
2022-08-17 31.23 31.23 30.68 30.68 0.0M
2022-08-16 31.00 31.22 31.00 31.00 0.0M
2022-08-15 31.85 32.00 31.20 31.21 0.0M
2022-08-12 31.96 32.36 31.55 32.36 0.0M
2022-08-11 32.26 32.26 32.05 32.05 0.0M
2022-08-10 32.84 32.85 32.10 32.10 0.0M
2022-08-09 33.80 34.93 32.41 32.41 0.0M
2022-08-08 32.56 35.21 32.52 34.11 0.0M
2022-08-05 31.54 33.40 31.49 33.15 0.0M
2022-08-04 30.98 31.20 30.98 31.20 0.0M
2022-08-03 31.04 31.19 30.15 30.65 0.0M
2022-08-02 30.69 31.23 30.16 31.00 0.0M
2022-08-01 30.98 32.58 30.16 30.16 0.0M
2022-07-29 30.54 30.54 30.54 30.54 0.0M
2022-07-28 30.55 30.70 30.55 30.70 0.0M
2022-07-27 31.82 31.82 30.17 30.60 0.0M
2022-07-26 31.97 31.97 31.80 31.80 0.0M
2022-07-25 31.12 31.95 31.12 31.18 0.0M
2022-07-22 30.84 31.12 30.05 31.12 0.0M
2022-07-21 29.75 32.35 29.75 31.50 0.0M
2022-07-20 30.00 31.19 30.00 30.65 0.0M
2022-07-19 29.23 29.23 29.00 29.00 0.0M
2022-07-18 28.23 28.91 28.16 28.91 0.0M
2022-07-15 28.39 29.39 28.39 28.95 0.0M
2022-07-14 27.75 28.50 27.50 28.50 0.0M
2022-07-13 28.01 28.95 27.25 28.03 0.0M
2022-07-12 28.02 28.50 28.01 28.06 0.0M
2022-07-11 28.00 29.25 28.00 28.07 0.0M
2022-07-08 28.50 29.01 28.17 28.37 0.0M
2022-07-07 28.00 28.63 28.00 28.22 0.0M
2022-07-06 28.43 28.43 28.00 28.00 0.0M
2022-07-05 27.71 28.26 26.48 27.23 0.0M
2022-07-01 28.12 29.80 27.65 27.76 0.0M
2022-06-30 28.31 28.80 28.15 28.54 0.0M
2022-06-29 30.00 31.00 28.80 28.80 0.0M
2022-06-28 30.60 30.70 29.40 29.77 0.0M
2022-06-27 29.71 29.84 29.71 29.84 0.0M
2022-06-24 28.53 30.71 28.53 29.95 0.0M
2022-06-23 28.30 28.94 28.21 28.33 0.0M
2022-06-22 31.00 31.00 28.59 28.85 0.0M
2022-06-21 29.97 31.70 29.97 30.40 0.0M
2022-06-17 28.59 30.47 28.03 30.47 0.0M
2022-06-16 28.00 29.10 28.00 28.47 0.0M
2022-06-15 27.55 29.46 27.55 28.25 0.0M
2022-06-14 27.52 27.89 27.52 27.61 0.0M
2022-06-13 28.67 28.93 27.39 27.39 0.0M
2022-06-10 29.55 29.82 28.95 29.82 0.0M
2022-06-09 29.64 31.04 29.64 30.12 0.0M
2022-06-08 31.60 31.61 30.18 30.18 0.0M
2022-06-07 30.80 31.31 30.63 30.63 0.0M
2022-06-06 31.58 32.50 31.08 31.40 0.0M
2022-06-03 33.95 33.95 31.80 31.80 0.0M
2022-06-02 32.03 33.67 31.74 32.95 0.0M
2022-06-01 29.11 32.67 29.00 31.60 0.0M
2022-05-31 29.13 29.32 27.70 29.10 0.0M
2022-05-27 29.67 30.28 29.35 29.35 0.0M
2022-05-26 29.91 30.48 29.66 29.66 0.0M
2022-05-25 29.42 31.15 29.21 29.90 0.0M
2022-05-24 30.10 30.20 29.21 29.51 0.0M
2022-05-23 30.12 31.74 29.40 31.00 0.0M
2022-05-20 30.91 31.05 29.63 29.63 0.0M
2022-05-19 31.51 32.20 30.76 30.89 0.0M
2022-05-18 32.56 32.80 30.49 31.25 0.0M
2022-05-17 32.94 33.24 32.56 32.85 0.0M
2022-05-16 32.75 33.46 32.75 32.97 0.0M
2022-05-13 32.40 34.00 31.88 33.07 0.0M
2022-05-12 32.55 33.70 31.85 32.49 0.0M
2022-05-11 32.07 32.70 31.00 32.55 0.1M
2022-05-10 32.39 32.60 31.51 31.80 0.0M
2022-05-09 33.98 34.24 30.80 31.75 0.1M
2022-05-06 34.56 35.28 34.00 34.05 0.0M
2022-05-05 34.73 36.56 34.60 34.74 0.0M
2022-05-04 34.53 35.39 34.53 35.20 0.0M
2022-05-03 34.64 35.76 34.41 34.41 0.0M
2022-05-02 35.26 35.74 34.64 34.64 0.0M
2022-04-29 35.91 36.40 34.69 35.20 0.0M
2022-04-28 36.24 36.70 35.78 36.15 0.0M
2022-04-27 35.57 37.28 35.31 36.30 0.0M
2022-04-26 35.00 37.39 35.00 35.70 0.0M
2022-04-25 34.60 35.90 34.22 35.70 0.0M
2022-04-22 35.50 35.85 34.50 34.60 0.0M
2022-04-21 36.27 37.10 35.35 35.35 0.0M
2022-04-20 35.62 37.95 35.00 36.35 0.0M
2022-04-19 34.99 37.16 34.42 36.10 0.0M
2022-04-18 35.11 37.46 34.65 35.05 0.0M
2022-04-14 34.26 35.63 33.75 35.50 0.0M
2022-04-13 34.15 36.45 33.74 33.75 0.0M
2022-04-12 36.40 37.18 34.15 34.16 0.0M
2022-04-11 37.37 37.82 36.04 36.12 0.0M
2022-04-08 37.21 38.96 36.80 37.25 0.1M
2022-04-07 37.17 38.00 37.02 37.80 0.0M
2022-04-06 38.00 38.70 36.64 37.35 0.0M
2022-04-05 38.71 39.23 37.71 37.91 0.0M
2022-04-04 37.90 39.01 37.90 38.76 0.0M
2022-04-01 37.78 38.95 37.53 38.20 0.0M
2022-03-31 37.32 38.10 37.32 38.10 0.0M
2022-03-30 38.10 38.10 37.10 37.70 0.0M
2022-03-29 38.50 38.67 38.15 38.20 0.0M
2022-03-28 38.11 38.50 38.11 38.38 0.0M
2022-03-25 39.00 39.09 38.36 38.36 0.0M
2022-03-24 38.33 39.65 38.33 38.94 0.0M
2022-03-23 38.53 39.00 38.26 38.26 0.0M
2022-03-22 38.71 39.10 37.78 39.10 0.0M
2022-03-21 39.80 39.89 38.26 38.71 0.0M
2022-03-18 36.86 40.08 36.51 40.08 0.1M
2022-03-17 36.40 38.01 36.10 36.70 0.0M
2022-03-16 37.00 37.20 36.40 36.45 0.0M
2022-03-15 36.09 37.89 35.87 36.85 0.0M
2022-03-14 37.15 37.55 35.16 35.86 0.0M
2022-03-11 38.40 38.40 37.45 37.50 0.0M
2022-03-10 38.00 38.22 36.79 37.65 0.0M
2022-03-09 37.25 39.00 37.06 38.20 0.0M
2022-03-08 37.56 38.97 36.57 37.20 0.0M
2022-03-07 38.44 38.85 37.00 37.92 0.0M
2022-03-04 38.70 39.70 38.70 38.99 0.0M
2022-03-03 39.00 39.70 38.95 39.50 0.0M
2022-03-02 38.54 39.01 37.45 39.01 0.0M
2022-03-01 38.66 39.55 37.76 39.40 0.0M
2022-02-28 39.13 39.99 38.83 39.61 0.0M
2022-02-25 39.50 40.05 39.00 39.53 0.0M
2022-02-24 40.22 40.29 38.95 39.87 0.0M
2022-02-23 39.32 40.29 39.32 40.25 0.0M
2022-02-22 39.31 40.45 39.00 39.40 0.0M
2022-02-18 40.48 40.49 39.03 39.21 0.0M
2022-02-17 40.95 41.16 40.15 40.15 0.0M
2022-02-16 39.75 41.18 39.40 41.08 0.0M
2022-02-15 39.76 40.80 39.74 40.25 0.0M
2022-02-14 39.52 39.52 38.62 39.01 0.0M
2022-02-11 39.45 40.37 39.30 39.50 0.0M
2022-02-10 38.49 41.30 38.43 39.75 0.0M
2022-02-09 38.81 39.25 38.55 39.25 0.0M
2022-02-08 37.84 39.03 37.38 38.39 0.0M
2022-02-07 37.74 37.85 37.00 37.85 0.0M
2022-02-04 36.97 37.59 36.97 37.59 0.0M
2022-02-03 37.25 37.93 37.00 37.38 0.0M
2022-02-02 37.70 37.94 36.92 37.94 0.0M
2022-02-01 36.86 37.93 35.67 37.93 0.0M
2022-01-31 36.86 37.47 35.87 37.47 0.0M
2022-01-28 37.16 37.50 35.50 37.01 0.0M
2022-01-27 36.77 37.50 36.73 37.36 0.0M
2022-01-26 36.45 36.77 35.55 36.46 0.0M
2022-01-25 36.12 36.25 35.84 36.00 0.0M
2022-01-24 35.95 35.95 35.10 35.55 0.0M
2022-01-21 36.07 36.19 34.98 35.97 0.0M
2022-01-20 36.77 36.77 35.50 36.00 0.0M
2022-01-19 35.72 36.00 35.50 35.99 0.0M
2022-01-18 36.00 36.00 35.00 35.20 0.0M
2022-01-14 34.90 35.53 34.90 35.53 0.0M
2022-01-13 35.00 35.75 35.00 35.75 0.0M
2022-01-12 35.00 35.00 34.43 35.00 0.0M
2022-01-11 35.10 35.21 34.51 35.00 0.0M
2022-01-10 35.10 35.25 34.90 35.10 0.0M
2022-01-07 34.87 35.15 34.87 35.15 0.0M
2022-01-06 34.85 35.14 34.00 34.95 0.0M
2022-01-05 35.79 36.00 34.07 34.80 0.0M
2022-01-04 34.44 34.86 34.44 34.86 0.0M
2022-01-03 33.79 35.12 33.79 34.50 0.0M