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
2023-12-29 41.16 41.35 41.16 41.35 0.0M
2023-12-28 41.52 41.79 41.02 41.39 0.0M
2023-12-27 43.95 43.95 41.51 41.99 0.0M
2023-12-26 44.14 44.76 43.64 44.00 0.0M
2023-12-22 44.12 45.00 43.87 45.00 0.0M
2023-12-21 41.85 42.73 41.85 42.62 0.0M
2023-12-20 43.00 44.09 42.86 43.01 0.0M
2023-12-19 41.94 42.79 41.94 42.79 0.0M
2023-12-18 40.00 41.00 39.91 40.72 0.0M
2023-12-15 38.61 40.00 38.61 39.84 0.1M
2023-12-14 40.04 40.52 38.44 38.55 0.0M
2023-12-13 39.87 40.25 39.26 39.95 0.0M
2023-12-12 39.07 39.61 38.91 39.44 0.0M
2023-12-11 39.00 39.39 38.79 38.85 0.0M
2023-12-08 38.90 39.22 38.77 39.22 0.0M
2023-12-07 37.93 38.98 37.80 38.28 0.0M
2023-12-06 36.73 38.20 36.73 38.18 0.0M
2023-12-05 35.89 37.69 35.89 37.60 0.0M
2023-12-04 34.20 35.74 34.01 35.74 0.0M
2023-12-01 34.11 34.45 33.51 33.91 0.0M
2023-11-30 33.97 34.05 32.56 33.59 0.0M
2023-11-29 33.00 34.05 33.00 34.05 0.0M
2023-11-28 33.59 33.71 33.37 33.66 0.0M
2023-11-27 33.77 34.10 33.77 33.80 0.0M
2023-11-24 34.12 34.12 33.97 34.00 0.0M
2023-11-22 33.85 33.91 33.85 33.91 0.0M
2023-11-21 33.96 34.83 33.77 33.86 0.0M
2023-11-20 34.35 34.37 34.00 34.33 0.0M
2023-11-17 34.48 34.48 33.61 34.20 0.0M
2023-11-16 34.70 34.70 34.00 34.49 0.0M
2023-11-15 34.18 34.50 33.91 33.92 0.0M
2023-11-14 34.00 34.14 33.43 34.04 0.0M
2023-11-13 34.06 34.06 33.59 33.59 0.0M
2023-11-10 33.23 34.11 33.23 33.81 0.0M
2023-11-09 33.46 33.46 33.11 33.11 0.0M
2023-11-08 33.36 33.99 33.30 33.88 0.0M
2023-11-07 33.47 34.00 33.41 33.90 0.0M
2023-11-06 34.42 34.42 33.84 34.09 0.0M
2023-11-03 34.79 34.79 33.96 34.15 0.0M
2023-11-02 34.44 34.44 33.99 34.27 0.0M
2023-11-01 34.00 34.00 33.79 33.79 0.0M
2023-10-31 34.01 34.25 34.01 34.15 0.0M
2023-10-30 34.50 34.79 34.50 34.79 0.0M
2023-10-27 34.51 34.99 34.51 34.72 0.0M
2023-10-26 34.65 35.05 34.65 34.99 0.0M
2023-10-25 34.32 34.32 34.24 34.24 0.0M
2023-10-24 34.79 34.79 34.06 34.50 0.0M
2023-10-23 34.54 34.61 34.27 34.49 0.0M
2023-10-20 34.61 34.84 34.10 34.71 0.0M
2023-10-19 35.01 35.29 33.92 34.40 0.0M
2023-10-18 36.49 36.49 34.23 35.49 0.0M
2023-10-17 34.95 35.50 34.91 34.92 0.0M
2023-10-16 34.70 35.30 34.70 34.92 0.0M
2023-10-13 35.02 35.24 34.88 34.88 0.0M
2023-10-12 34.83 35.20 34.48 35.11 0.0M
2023-10-11 34.76 35.50 34.75 34.83 0.0M
2023-10-10 34.35 34.71 34.32 34.32 0.0M
2023-10-09 33.41 33.60 33.06 33.60 0.0M
2023-10-06 33.67 34.15 33.42 33.50 0.0M
2023-10-05 34.33 34.33 33.81 33.81 0.0M
2023-10-04 34.21 34.77 34.11 34.11 0.0M
2023-10-03 33.56 34.46 33.41 34.17 0.0M
2023-10-02 34.14 34.14 33.72 33.74 0.0M
2023-09-29 34.52 34.70 34.14 34.14 0.0M
2023-09-28 34.63 35.15 34.63 34.65 0.0M
2023-09-27 35.49 35.49 34.80 34.83 0.0M
2023-09-26 34.73 35.14 34.73 34.75 0.0M
2023-09-25 34.64 35.22 34.64 35.00 0.0M
2023-09-22 34.31 35.05 34.29 35.05 0.0M
2023-09-21 34.41 34.58 34.15 34.20 0.0M
2023-09-20 35.08 35.14 35.08 35.14 0.0M
2023-09-19 35.08 35.08 34.67 34.67 0.0M
2023-09-18 35.35 35.35 34.44 34.92 0.0M
2023-09-15 34.92 35.74 34.92 35.74 0.0M
2023-09-14 34.39 35.17 34.14 35.13 0.0M
2023-09-13 33.25 34.39 32.83 34.39 0.0M
2023-09-12 32.75 33.67 32.75 33.49 0.0M
2023-09-11 33.50 34.18 32.76 32.76 0.0M
2023-09-08 33.36 33.70 33.31 33.70 0.0M
2023-09-07 32.90 34.09 32.12 32.97 0.0M
2023-09-06 34.25 34.25 32.99 32.99 0.0M
2023-09-05 34.74 35.20 34.06 34.06 0.0M
2023-09-01 35.01 35.32 34.86 34.86 0.0M
2023-08-31 35.01 35.71 34.57 34.94 0.0M
2023-08-30 34.91 35.29 34.59 34.71 0.0M
2023-08-29 34.80 35.00 34.05 35.00 0.0M
2023-08-28 34.24 34.85 34.12 34.81 0.0M
2023-08-25 34.81 34.96 34.60 34.83 0.0M
2023-08-24 35.30 35.33 34.60 34.66 0.0M
2023-08-23 34.83 34.90 34.81 34.85 0.0M
2023-08-22 35.18 35.18 34.80 34.80 0.0M
2023-08-21 35.56 35.56 34.79 35.00 0.0M
2023-08-18 33.64 36.05 33.64 35.87 0.0M
2023-08-17 33.21 33.91 33.21 33.91 0.0M
2023-08-16 33.06 33.65 32.68 33.21 0.0M
2023-08-15 34.50 34.50 33.22 33.32 0.0M
2023-08-14 35.70 35.70 34.88 34.88 0.0M
2023-08-11 35.96 35.96 35.49 35.69 0.0M
2023-08-10 35.67 35.92 35.55 35.92 0.0M
2023-08-09 36.15 36.15 35.76 35.76 0.0M
2023-08-08 35.51 36.00 35.51 35.99 0.0M
2023-08-07 35.80 36.11 35.80 35.99 0.0M
2023-08-04 36.00 36.00 35.93 35.93 0.0M
2023-08-03 35.25 36.03 35.25 35.93 0.0M
2023-08-02 35.83 36.32 35.78 36.08 0.0M
2023-08-01 35.91 36.15 35.91 36.08 0.0M
2023-07-31 35.97 36.23 35.88 36.18 0.0M
2023-07-28 36.27 36.27 35.96 35.96 0.0M
2023-07-27 36.04 36.19 35.73 35.91 0.0M
2023-07-26 36.15 36.52 36.00 36.20 0.0M
2023-07-25 35.95 36.34 35.63 35.77 0.0M
2023-07-24 35.74 36.22 35.74 36.07 0.0M
2023-07-21 36.29 36.29 35.76 35.79 0.0M
2023-07-20 36.32 36.32 35.13 36.06 0.0M
2023-07-19 36.00 36.48 36.00 36.01 0.0M
2023-07-18 36.01 36.72 36.01 36.40 0.0M
2023-07-17 36.33 36.33 35.62 35.73 0.0M
2023-07-14 35.60 36.11 35.60 35.74 0.0M
2023-07-13 35.95 35.98 35.57 35.57 0.0M
2023-07-12 35.91 35.91 35.11 35.18 0.0M
2023-07-11 35.61 35.89 34.81 35.08 0.0M
2023-07-10 36.31 36.31 35.71 35.97 0.0M
2023-07-07 36.50 36.50 35.77 35.90 0.0M
2023-07-06 35.30 36.45 35.30 35.90 0.0M
2023-07-05 37.06 37.18 36.23 36.84 0.0M
2023-07-03 35.94 36.14 35.94 36.14 0.0M
2023-06-30 36.63 36.63 35.46 35.69 0.0M
2023-06-29 37.07 37.20 35.96 36.21 0.0M
2023-06-28 36.17 37.02 36.05 36.93 0.0M
2023-06-27 36.36 36.36 35.50 36.10 0.0M
2023-06-26 34.41 35.80 34.41 35.45 0.0M
2023-06-23 37.27 37.33 33.91 34.13 0.7M
2023-06-22 37.05 37.58 36.88 37.04 0.0M
2023-06-21 37.10 37.66 36.96 37.14 0.0M
2023-06-20 36.95 37.83 36.59 37.34 0.0M
2023-06-16 37.42 37.42 36.65 37.20 0.0M
2023-06-15 37.25 37.60 36.86 37.24 0.0M
2023-06-14 36.65 37.75 36.65 37.01 0.0M
2023-06-13 37.44 37.44 36.83 36.83 0.0M
2023-06-12 37.15 37.72 36.66 37.06 0.0M
2023-06-09 37.07 37.56 36.83 36.83 0.0M
2023-06-08 36.95 38.38 36.30 37.48 0.0M
2023-06-07 36.55 36.68 36.08 36.38 0.0M
2023-06-06 35.32 37.06 35.32 36.19 0.0M
2023-06-05 34.64 35.13 33.56 35.05 0.0M
2023-06-02 32.99 34.80 32.99 34.60 0.0M
2023-06-01 33.21 33.23 33.02 33.09 0.0M
2023-05-31 33.67 33.67 32.52 32.93 0.0M
2023-05-30 34.00 34.00 33.63 33.63 0.0M
2023-05-26 33.78 33.82 33.66 33.73 0.0M
2023-05-25 34.00 34.00 33.85 34.00 0.0M
2023-05-24 33.51 34.00 33.51 34.00 0.0M
2023-05-23 33.99 33.99 33.58 33.58 0.0M
2023-05-22 33.84 34.13 33.62 33.84 0.0M
2023-05-19 33.51 33.61 33.51 33.52 0.0M
2023-05-18 33.66 33.90 33.51 33.51 0.0M
2023-05-17 32.83 34.00 32.83 34.00 0.0M
2023-05-16 32.51 33.14 32.51 33.14 0.0M
2023-05-15 32.56 33.77 32.56 33.05 0.0M
2023-05-12 32.46 32.90 31.77 32.90 0.0M
2023-05-11 32.83 33.50 32.30 32.30 0.0M
2023-05-10 33.27 33.27 33.00 33.07 0.0M
2023-05-09 33.46 34.06 33.10 33.42 0.0M
2023-05-08 33.97 34.00 33.76 33.76 0.0M
2023-05-05 34.00 34.05 33.60 33.82 0.0M
2023-05-04 34.62 34.62 33.55 33.95 0.0M
2023-05-03 35.22 35.37 34.95 34.99 0.0M
2023-05-02 37.61 37.61 35.35 35.54 0.0M
2023-05-01 38.50 38.60 37.66 37.66 0.0M
2023-04-28 38.55 38.67 38.15 38.31 0.0M
2023-04-27 38.00 38.25 37.60 38.14 0.0M
2023-04-26 37.85 37.90 37.15 37.32 0.0M
2023-04-25 37.80 37.80 36.89 37.05 0.0M
2023-04-24 38.53 38.53 38.35 38.35 0.0M
2023-04-21 38.04 38.76 37.89 38.13 0.0M
2023-04-20 38.90 38.90 37.84 37.84 0.0M
2023-04-19 37.00 39.12 36.74 37.69 0.0M
2023-04-18 35.79 36.72 35.79 36.54 0.0M
2023-04-17 35.63 36.89 35.15 36.01 0.0M
2023-04-14 36.70 37.39 36.19 36.65 0.0M
2023-04-13 35.30 36.98 35.30 36.98 0.0M
2023-04-12 34.59 35.83 34.55 35.83 0.0M
2023-04-11 34.08 35.36 34.08 34.91 0.0M
2023-04-10 33.28 34.94 33.28 33.79 0.0M
2023-04-06 35.21 35.21 33.29 33.37 0.0M
2023-04-05 33.08 33.15 33.00 33.15 0.0M
2023-04-04 34.33 34.67 32.88 33.12 0.0M
2023-04-03 33.93 34.60 33.75 34.60 0.0M
2023-03-31 33.85 34.39 33.78 34.06 0.0M
2023-03-30 34.23 34.23 33.51 33.56 0.0M
2023-03-29 34.05 34.66 33.73 34.33 0.0M
2023-03-28 33.43 34.06 33.43 34.06 0.0M
2023-03-27 34.28 34.28 33.24 33.26 0.0M
2023-03-24 32.86 34.00 32.76 33.99 0.0M
2023-03-23 33.57 33.97 33.08 33.40 0.0M
2023-03-22 34.35 34.43 33.06 33.10 0.0M
2023-03-21 34.09 34.58 33.37 34.17 0.0M
2023-03-20 35.08 35.64 32.85 33.53 0.0M
2023-03-17 33.95 34.15 32.43 33.10 0.0M
2023-03-16 31.29 34.50 31.02 34.05 0.0M
2023-03-15 35.01 35.01 32.00 32.30 0.0M
2023-03-14 36.00 36.00 34.15 35.34 0.0M
2023-03-13 41.80 41.80 35.00 35.10 0.0M
2023-03-10 41.17 41.94 38.00 41.85 0.0M
2023-03-09 41.64 41.76 41.06 41.64 0.0M
2023-03-08 40.90 42.12 40.81 41.99 0.0M
2023-03-07 41.20 41.59 40.32 41.05 0.0M
2023-03-06 41.21 41.98 41.21 41.53 0.0M
2023-03-03 41.78 42.94 41.78 42.75 0.0M
2023-03-02 42.17 42.34 42.00 42.05 0.0M
2023-03-01 41.73 42.96 41.45 41.75 0.0M
2023-02-28 42.54 43.24 41.20 41.74 0.0M
2023-02-27 43.00 43.38 41.50 42.01 0.0M
2023-02-24 42.99 43.00 42.60 42.80 0.0M
2023-02-23 42.90 43.20 42.54 42.90 0.0M
2023-02-22 43.14 43.64 42.55 43.28 0.0M
2023-02-21 44.12 44.12 43.20 43.52 0.0M
2023-02-17 44.06 44.20 43.63 44.20 0.0M
2023-02-16 43.70 44.38 43.16 44.01 0.0M
2023-02-15 43.80 45.15 43.80 44.02 0.0M
2023-02-14 43.60 44.95 43.39 44.01 0.0M
2023-02-13 44.58 44.77 43.68 44.00 0.0M
2023-02-10 44.44 45.31 43.60 44.32 0.0M
2023-02-09 42.18 44.59 42.18 43.65 0.0M
2023-02-08 43.48 44.65 42.10 42.38 0.0M
2023-02-07 43.75 44.75 43.16 43.42 0.0M
2023-02-06 41.65 44.65 40.86 43.74 0.0M
2023-02-03 40.42 41.69 40.10 41.44 0.0M
2023-02-02 41.00 41.60 40.00 41.10 0.0M
2023-02-01 41.17 41.19 40.16 40.60 0.0M
2023-01-31 40.12 41.24 40.12 40.99 0.0M
2023-01-30 40.25 40.83 40.13 40.15 0.0M
2023-01-27 39.32 40.60 39.32 40.50 0.0M
2023-01-26 39.71 39.85 38.65 39.85 0.0M
2023-01-25 40.03 40.30 39.71 39.87 0.0M
2023-01-24 39.66 40.53 39.30 40.19 0.0M
2023-01-23 39.93 40.00 38.99 39.83 0.0M
2023-01-20 40.00 40.00 38.64 39.92 0.0M
2023-01-19 39.11 39.30 38.01 38.68 0.0M
2023-01-18 37.51 39.50 37.51 38.74 0.0M
2023-01-17 36.20 37.92 36.20 37.50 0.0M
2023-01-13 37.28 37.75 36.99 37.28 0.0M
2023-01-12 37.19 38.00 37.19 37.48 0.0M
2023-01-11 37.46 38.00 37.08 37.25 0.0M
2023-01-10 36.02 37.50 36.02 37.41 0.0M
2023-01-09 36.94 36.99 36.29 36.50 0.0M
2023-01-06 35.60 36.82 35.60 36.78 0.0M
2023-01-05 35.61 37.00 35.61 36.57 0.0M
2023-01-04 36.76 37.00 35.68 35.69 0.0M
2023-01-03 37.02 37.02 36.40 36.40 0.0M