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
2024-12-31 47.10 47.29 47.10 47.26 0.0M
2024-12-30 46.99 47.83 46.25 47.16 0.0M
2024-12-27 46.01 48.18 46.01 46.96 0.0M
2024-12-26 47.65 48.47 47.65 48.30 0.0M
2024-12-24 47.23 48.17 47.23 48.10 0.0M
2024-12-23 48.93 48.93 47.02 47.64 0.0M
2024-12-20 45.24 48.95 45.24 48.65 0.0M
2024-12-19 46.23 46.84 45.59 46.18 0.0M
2024-12-18 48.80 49.27 46.04 46.04 0.0M
2024-12-17 48.61 49.18 48.38 49.00 0.0M
2024-12-16 48.90 49.14 48.84 49.14 0.0M
2024-12-13 47.68 48.93 47.68 48.86 0.0M
2024-12-12 49.50 49.63 48.85 48.85 0.0M
2024-12-11 48.70 49.30 48.70 49.30 0.0M
2024-12-10 48.13 49.00 48.11 48.55 0.0M
2024-12-09 49.83 49.83 48.55 48.55 0.0M
2024-12-06 49.50 49.50 49.50 49.50 0.0M
2024-12-05 49.19 49.84 48.82 49.83 0.0M
2024-12-04 48.75 49.24 48.75 49.00 0.0M
2024-12-03 50.42 50.45 48.93 49.40 0.0M
2024-12-02 49.88 50.50 49.75 49.88 0.0M
2024-11-29 51.33 51.33 48.83 50.10 0.0M
2024-11-27 48.54 49.74 48.54 49.46 0.0M
2024-11-26 47.65 48.02 47.43 48.00 0.0M
2024-11-25 47.75 48.55 47.64 48.10 0.0M
2024-11-22 47.33 47.53 47.33 47.53 0.0M
2024-11-21 46.48 47.36 46.48 46.93 0.0M
2024-11-20 47.17 47.17 45.62 46.49 0.0M
2024-11-19 46.81 47.42 46.49 47.06 0.0M
2024-11-18 47.43 47.56 47.25 47.25 0.0M
2024-11-15 46.41 47.19 46.41 47.00 0.0M
2024-11-14 46.03 46.90 46.03 46.20 0.0M
2024-11-13 45.78 46.61 45.48 45.90 0.0M
2024-11-12 45.16 45.75 44.91 45.54 0.0M
2024-11-11 45.35 45.76 44.68 45.11 0.0M
2024-11-08 43.00 45.29 43.00 45.09 0.0M
2024-11-07 45.47 45.47 43.26 43.71 0.0M
2024-11-06 43.44 46.75 43.44 45.40 0.0M
2024-11-05 41.80 42.74 41.80 42.40 0.0M
2024-11-04 40.13 42.00 40.13 41.81 0.0M
2024-11-01 41.62 42.18 41.09 41.15 0.0M
2024-10-31 42.46 42.94 41.51 41.51 0.0M
2024-10-30 42.10 43.13 42.10 42.36 0.0M
2024-10-29 41.89 42.73 41.89 42.56 0.0M
2024-10-28 40.48 42.67 40.48 42.65 0.0M
2024-10-25 42.30 42.30 40.25 40.35 0.0M
2024-10-24 41.63 42.85 41.62 42.16 0.0M
2024-10-23 42.50 43.05 42.50 43.05 0.0M
2024-10-22 42.89 43.30 42.26 42.50 0.0M
2024-10-21 42.50 43.30 42.50 42.96 0.0M
2024-10-18 43.00 43.22 42.70 43.09 0.0M
2024-10-17 41.75 42.92 41.56 42.78 0.0M
2024-10-16 40.00 42.50 39.98 41.52 0.0M
2024-10-15 39.55 40.29 39.55 39.83 0.0M
2024-10-14 39.05 39.35 38.68 39.35 0.0M
2024-10-11 38.60 39.30 37.76 39.30 0.0M
2024-10-10 38.34 38.67 38.34 38.53 0.0M
2024-10-09 37.69 39.00 37.69 38.82 0.0M
2024-10-08 39.30 39.30 37.87 38.03 0.0M
2024-10-07 39.50 39.71 39.03 39.34 0.0M
2024-10-04 39.00 39.82 39.00 39.64 0.0M
2024-10-03 39.05 39.27 38.40 38.40 0.0M
2024-10-02 40.96 40.96 39.05 39.05 0.0M
2024-10-01 40.75 41.66 40.53 40.70 0.0M
2024-09-30 41.45 41.85 40.29 40.78 0.0M
2024-09-27 39.87 41.80 39.87 41.44 0.0M
2024-09-26 42.10 42.10 39.59 39.74 0.0M
2024-09-25 41.88 42.04 41.39 41.80 0.0M
2024-09-24 43.20 43.20 41.33 42.22 0.0M
2024-09-23 41.10 43.16 41.05 43.13 0.0M
2024-09-20 42.41 42.73 40.74 40.74 0.1M
2024-09-19 42.35 43.76 42.35 43.33 0.0M
2024-09-18 42.55 43.00 41.63 41.63 0.0M
2024-09-17 40.90 42.00 40.90 41.75 0.0M
2024-09-16 41.32 41.43 40.90 40.90 0.0M
2024-09-13 41.25 42.40 40.60 41.32 0.0M
2024-09-12 41.00 41.37 41.00 41.20 0.0M
2024-09-11 40.55 40.55 40.55 40.55 0.0M
2024-09-10 40.74 40.74 40.55 40.55 0.0M
2024-09-09 39.85 40.50 39.71 40.36 0.0M
2024-09-06 39.74 40.78 39.37 39.63 0.0M
2024-09-05 40.03 41.14 39.79 39.79 0.0M
2024-09-04 40.10 40.10 40.10 40.10 0.0M
2024-09-03 39.23 39.98 38.99 39.98 0.0M
2024-08-30 40.65 40.79 40.65 40.79 0.0M
2024-08-29 41.02 41.35 40.99 40.99 0.0M
2024-08-28 40.85 40.85 40.39 40.39 0.0M
2024-08-27 41.40 41.55 40.25 40.26 0.0M
2024-08-26 39.61 41.40 39.61 41.22 0.0M
2024-08-23 37.78 39.86 37.78 39.51 0.0M
2024-08-22 37.30 37.39 37.30 37.35 0.0M
2024-08-21 38.52 38.52 38.12 38.12 0.0M
2024-08-20 38.67 38.67 37.92 37.92 0.0M
2024-08-19 39.22 39.50 38.55 38.99 0.0M
2024-08-16 39.47 40.30 38.77 38.85 0.0M
2024-08-15 37.85 39.56 37.63 39.52 0.0M
2024-08-14 36.58 37.16 36.58 37.16 0.0M
2024-08-13 36.48 37.28 36.36 36.80 0.0M
2024-08-12 36.09 36.56 36.09 36.56 0.0M
2024-08-09 36.09 36.09 36.09 36.09 0.0M
2024-08-08 37.62 38.02 35.76 37.64 0.0M
2024-08-07 37.94 37.94 37.36 37.36 0.0M
2024-08-06 38.60 38.60 38.21 38.35 0.0M
2024-08-05 40.00 40.00 38.62 38.70 0.0M
2024-08-02 39.94 40.64 39.00 40.64 0.0M
2024-08-01 42.60 42.60 40.28 40.28 0.0M
2024-07-31 42.66 43.35 42.59 43.27 0.0M
2024-07-30 42.29 42.73 42.12 42.70 0.0M
2024-07-29 42.55 42.55 42.35 42.35 0.0M
2024-07-26 42.95 42.95 42.24 42.73 0.0M
2024-07-25 42.01 42.59 41.50 42.59 0.0M
2024-07-24 41.99 42.15 41.50 41.80 0.0M
2024-07-23 41.73 42.45 41.64 41.64 0.0M
2024-07-22 40.79 41.95 40.79 41.74 0.0M
2024-07-19 39.97 40.93 39.97 40.64 0.0M
2024-07-18 39.10 39.92 39.10 39.90 0.0M
2024-07-17 36.05 40.73 36.05 40.73 0.0M
2024-07-16 39.25 40.69 39.25 40.45 0.0M
2024-07-15 37.97 39.12 37.50 39.12 0.0M
2024-07-12 37.82 38.03 36.83 37.58 0.0M
2024-07-11 35.24 37.32 35.16 37.32 0.0M
2024-07-10 34.63 34.82 33.84 34.78 0.0M
2024-07-09 34.25 34.61 34.04 34.41 0.0M
2024-07-08 34.29 34.53 34.00 34.53 0.0M
2024-07-05 35.17 35.17 33.26 33.27 0.0M
2024-07-03 35.17 35.17 34.96 34.97 0.0M
2024-07-02 34.71 34.94 34.71 34.91 0.0M
2024-07-01 35.45 35.45 34.79 35.33 0.0M
2024-06-28 34.01 35.98 34.00 35.98 0.1M
2024-06-27 33.93 34.29 33.93 34.27 0.0M
2024-06-26 33.55 33.98 33.17 33.49 0.0M
2024-06-25 32.50 33.50 32.50 33.36 0.0M
2024-06-24 32.77 33.57 32.55 32.60 0.0M
2024-06-21 33.46 34.00 32.51 32.51 0.0M
2024-06-20 34.15 35.20 33.47 33.47 0.0M
2024-06-18 34.37 34.37 34.37 34.37 0.0M
2024-06-17 35.20 35.20 34.86 34.98 0.0M
2024-06-14 35.24 35.37 34.46 35.18 0.0M
2024-06-13 35.00 35.38 35.00 35.06 0.0M
2024-06-12 34.53 35.10 34.53 35.10 0.0M
2024-06-11 34.03 34.23 34.03 34.23 0.0M
2024-06-10 34.49 34.85 34.48 34.85 0.0M
2024-06-07 34.48 34.90 34.48 34.66 0.0M
2024-06-06 35.16 35.16 34.62 34.62 0.0M
2024-06-05 34.51 34.79 34.50 34.79 0.0M
2024-06-04 34.48 34.98 34.48 34.69 0.0M
2024-06-03 35.19 35.19 34.55 34.55 0.0M
2024-05-31 35.01 35.13 34.61 34.92 0.0M
2024-05-30 34.78 34.78 34.78 34.78 0.0M
2024-05-29 34.92 34.92 34.53 34.53 0.0M
2024-05-28 35.30 35.38 34.92 34.92 0.0M
2024-05-24 35.47 35.82 35.47 35.54 0.0M
2024-05-23 35.46 35.65 35.28 35.28 0.0M
2024-05-22 35.26 35.77 35.26 35.76 0.0M
2024-05-21 35.35 35.84 35.05 35.23 0.0M
2024-05-20 35.29 35.65 35.23 35.59 0.0M
2024-05-17 35.41 35.41 34.95 35.16 0.0M
2024-05-16 35.00 35.38 35.00 35.38 0.0M
2024-05-15 35.24 35.46 34.87 35.12 0.0M
2024-05-14 35.08 35.08 35.06 35.06 0.0M
2024-05-13 35.22 35.22 34.98 35.09 0.0M
2024-05-10 35.20 35.20 35.20 35.20 0.0M
2024-05-09 35.02 35.18 35.02 35.18 0.0M
2024-05-08 35.28 35.28 35.23 35.23 0.0M
2024-05-07 35.00 35.93 35.00 35.32 0.0M
2024-05-06 36.00 36.45 36.00 36.22 0.0M
2024-05-03 36.00 36.19 35.77 36.19 0.0M
2024-05-02 36.10 36.19 35.73 35.73 0.0M
2024-05-01 36.02 36.25 35.16 35.90 0.0M
2024-04-30 35.20 35.46 35.01 35.16 0.0M
2024-04-29 35.25 35.47 35.25 35.47 0.0M
2024-04-26 34.90 35.32 34.90 35.32 0.0M
2024-04-25 35.05 35.08 34.90 35.04 0.0M
2024-04-24 35.15 35.17 35.15 35.15 0.0M
2024-04-23 34.94 35.30 34.94 35.14 0.0M
2024-04-22 35.60 35.66 35.60 35.66 0.0M
2024-04-19 35.02 35.48 35.02 35.48 0.0M
2024-04-18 35.01 35.35 35.01 35.35 0.0M
2024-04-17 34.91 35.75 34.91 35.26 0.0M
2024-04-16 34.93 34.93 34.93 34.93 0.0M
2024-04-15 34.85 35.26 34.85 34.92 0.0M
2024-04-12 35.34 35.34 34.98 35.11 0.0M
2024-04-11 35.99 36.17 34.90 35.10 0.0M
2024-04-10 35.57 36.27 34.80 35.40 0.0M
2024-04-09 37.45 37.45 36.15 36.15 0.0M
2024-04-08 36.44 37.45 36.38 37.07 0.0M
2024-04-05 36.17 36.18 36.17 36.18 0.0M
2024-04-04 36.31 37.40 36.28 36.44 0.0M
2024-04-03 35.38 35.66 35.15 35.66 0.0M
2024-04-02 36.63 36.63 35.25 35.48 0.0M
2024-04-01 37.10 37.44 36.19 36.19 0.0M
2024-03-28 35.53 37.43 35.53 36.79 0.0M
2024-03-27 36.34 36.50 36.34 36.50 0.0M
2024-03-26 35.31 35.42 35.25 35.26 0.0M
2024-03-25 36.12 36.12 35.41 35.41 0.0M
2024-03-22 35.69 35.69 35.28 35.28 0.0M
2024-03-21 35.00 35.88 35.00 35.70 0.0M
2024-03-20 34.44 35.00 34.15 34.91 0.0M
2024-03-19 34.75 34.94 34.61 34.61 0.0M
2024-03-18 33.81 34.77 33.81 34.14 0.0M
2024-03-15 33.51 33.60 33.11 33.50 0.0M
2024-03-14 35.01 35.01 33.56 33.90 0.0M
2024-03-13 35.11 35.11 35.03 35.10 0.0M
2024-03-12 34.46 34.46 34.46 34.46 0.0M
2024-03-11 34.35 34.35 34.33 34.33 0.0M
2024-03-08 34.87 34.87 34.11 34.53 0.0M
2024-03-07 34.63 34.65 33.97 34.65 0.0M
2024-03-06 34.10 34.63 34.10 34.63 0.0M
2024-03-05 34.40 34.40 34.40 34.40 0.0M
2024-03-04 34.25 34.25 33.62 34.08 0.0M
2024-03-01 34.70 34.87 34.12 34.12 0.0M
2024-02-29 34.49 34.88 34.49 34.84 0.0M
2024-02-28 33.99 33.99 33.96 33.96 0.0M
2024-02-27 34.57 34.57 33.65 34.19 0.0M
2024-02-26 33.55 34.69 33.55 34.11 0.0M
2024-02-23 34.36 34.36 33.96 33.96 0.0M
2024-02-22 34.05 34.34 33.83 34.03 0.0M
2024-02-21 34.38 34.70 34.05 34.07 0.0M
2024-02-20 36.25 36.25 34.05 34.11 0.0M
2024-02-16 36.85 37.00 35.60 35.60 0.0M
2024-02-15 35.60 37.27 35.57 36.52 0.0M
2024-02-14 35.58 35.60 34.55 35.48 0.0M
2024-02-13 35.96 36.41 35.04 35.06 0.0M
2024-02-12 37.30 37.30 36.32 36.32 0.0M
2024-02-09 36.20 36.80 36.13 36.58 0.0M
2024-02-08 36.91 36.96 36.10 36.10 0.0M
2024-02-07 36.42 36.97 36.00 36.95 0.0M
2024-02-06 35.73 36.33 35.73 36.31 0.0M
2024-02-05 36.65 36.65 35.50 36.19 0.0M
2024-02-02 36.31 37.90 36.31 36.56 0.0M
2024-02-01 36.08 37.81 36.08 37.21 0.0M
2024-01-31 38.72 38.72 35.28 35.28 0.0M
2024-01-30 39.25 39.25 38.42 38.42 0.0M
2024-01-29 39.25 39.25 39.25 39.25 0.0M
2024-01-26 39.25 39.25 38.32 38.83 0.0M
2024-01-25 39.12 39.54 38.84 38.84 0.0M
2024-01-24 38.39 39.39 38.39 38.80 0.0M
2024-01-23 40.47 40.47 38.93 39.14 0.0M
2024-01-22 38.46 40.27 38.46 40.27 0.0M
2024-01-19 38.83 38.87 37.91 38.87 0.0M
2024-01-18 36.90 37.88 36.90 37.88 0.0M
2024-01-17 37.01 37.89 37.01 37.44 0.0M
2024-01-16 37.87 37.87 37.40 37.60 0.0M
2024-01-12 38.14 38.49 37.50 37.60 0.0M
2024-01-11 36.25 37.82 36.25 37.78 0.0M
2024-01-10 37.71 38.00 37.08 37.92 0.0M
2024-01-09 38.20 38.20 37.57 37.57 0.0M
2024-01-08 38.75 38.75 37.36 38.24 0.0M
2024-01-05 39.01 39.95 38.86 38.86 0.0M
2024-01-04 40.48 40.70 39.31 39.31 0.0M
2024-01-03 41.39 41.99 40.10 40.10 0.0M
2024-01-02 41.50 41.95 41.31 41.31 0.0M