Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ABNK
AltaPacific Bancorp.
stock OTC

Inactive
Dec 2, 2005
18.57USD-0.712%(-0.13)4,006,915
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2005-12-02		18.679219.031818.569618.5696-0.712%4,006,9150.000%
2005-12-01		18.671418.875218.671418.7028-0.042%268,821-0.712%
2005-11-30		18.828118.953418.640118.7107-0.500%257,018-0.754%
2005-11-29		18.812518.961318.741918.8047+0.502%203,356-1.250%
2005-11-28		18.687118.765418.640118.7107+0.169%407,925-0.754%
2005-11-25		18.647918.702818.561718.6792+0.420%208,394-0.587%
2005-11-23		18.561718.647918.428518.6010+0.381%1,749,575-0.169%
2005-11-22		18.499018.553918.334518.5304+0.084%1,592,386+0.212%
2005-11-21		18.444218.577418.373718.5148+0.383%749,156+0.296%
2005-11-18		18.491218.546018.326718.4442+0.426%356,351+0.680%
2005-11-17		18.209018.373718.138618.3659+1.297%571,405+1.109%
2005-11-16		18.264018.319018.099518.1308-0.857%770,467+2.420%
2005-11-15		18.405018.405018.264018.2875-0.638%354,975+1.543%
2005-11-14		18.405018.444218.311018.4050+0.085%228,237+0.894%
2005-11-11		18.381618.452118.319018.3894-0.212%249,412+0.980%
2005-11-10		18.154318.467718.036818.4285+1.554%862,903+0.766%
2005-11-09		18.107218.209018.068118.1465-0.086%1,166,035+2.332%
2005-11-08		18.075918.170018.044718.1622-0.129%941,120+2.243%
2005-11-07		18.185718.232718.091618.1857+0.129%585,966+2.111%
2005-11-04		18.130818.240518.083818.1622+0.130%621,372+2.243%
2005-11-03		18.177818.217018.052518.1386-0.044%255,766+2.376%
2005-11-02		17.997618.146517.966318.1465+0.652%202,472+2.332%
2005-11-01		18.075918.123017.950618.0290-0.519%319,268+2.999%
2005-10-31		18.060218.209017.997618.1230+0.391%406,113+2.464%
2005-10-28		17.895818.052517.770418.0525+1.275%278,958+2.864%
2005-10-27		17.754817.887917.754817.8253-0.175%424,316+4.176%
2005-10-26		17.825318.013217.825317.8566-0.263%222,342+3.993%
2005-10-25		17.817317.981917.770417.9036-0.175%305,187+3.720%
2005-10-24		17.707717.950617.613617.9349+1.643%289,034+3.539%
2005-10-21		17.715417.778217.496217.6450-0.089%571,424+5.240%
2005-10-20		17.559017.746917.503917.6608+0.268%451,265+5.146%
2005-10-19		17.370817.613617.315917.6136+1.078%718,997+5.428%
2005-10-18		17.425717.566717.425717.4257-0.403%277,943+6.564%
2005-10-17		17.378617.511817.308117.4962+0.451%671,604+6.135%
2005-10-14		17.363017.472717.237617.4177+1.045%1,062,567+6.613%
2005-10-13		17.080917.276816.971217.2376+0.548%911,620+7.727%
2005-10-12		17.253217.480517.104417.1436-0.726%766,453+8.318%
2005-10-11		17.496217.496217.269017.2690-0.899%379,481+7.531%
2005-10-10		17.574517.574517.386517.4257-0.269%215,108+6.564%
2005-10-07		17.496217.496217.363017.4727+0.587%310,313+6.278%
2005-10-06		17.402117.535317.284617.3708-0.180%539,904+6.901%
2005-10-05		17.503917.621417.402117.4021-0.760%650,167+6.709%
2005-10-04		17.833117.848717.519517.5353-1.496%846,671+5.898%
2005-10-03		17.723317.856617.715417.8017+0.398%758,960+4.314%
2005-09-30		17.739017.833117.652817.7312-0.396%520,306+4.728%
2005-09-29		17.645017.825317.574517.8017+0.843%456,391+4.314%
2005-09-28		17.809517.856617.605917.6528-0.923%1,975,884+5.194%
2005-09-27		17.739017.927117.739017.8173+0.177%393,932+4.222%
2005-09-26		17.770417.848717.684217.7859+0.754%1,526,036+4.406%
2005-09-23		17.433417.731217.394317.6528+1.122%809,408+5.194%
2005-09-22		17.206317.535317.096617.4570+1.228%3,900,348+6.373%
2005-09-21		17.402117.433417.088717.2453-1.477%5,790,204+7.679%
2005-09-20		17.746917.770417.433417.5039-1.107%3,599,590+6.088%
2005-09-19		17.770417.825317.684217.6999-0.659%861,938+4.914%
2005-09-16		17.746917.817317.652817.8173+0.842%1,639,496+4.222%
2005-09-15		17.637117.699917.590217.6685+0.222%341,239+5.100%
2005-09-14		17.652817.723317.605917.6294-0.178%964,825+5.333%
2005-09-13		17.746917.778217.621417.6608-0.485%862,590+5.146%
2005-09-12		17.699917.817317.699917.7469-0.132%225,990+4.636%
2005-09-09		17.754817.833117.715417.7704+0.132%239,364+4.497%
2005-09-08		17.754817.825317.707717.7469-0.483%341,732+4.636%
2005-09-07		17.770417.856617.762617.8331-0.044%485,554+4.130%
2005-09-06		17.739017.848717.684217.8409+1.110%167,430+4.084%
2005-09-02		17.699917.739017.621417.6450-0.133%186,481+5.240%
2005-09-01		17.605917.739017.519517.6685+0.356%281,215+5.100%
2005-08-31		17.464917.621417.339517.6059+1.262%165,206+5.474%
2005-08-30		17.511817.551017.323717.3865-1.553%400,561+6.805%
2005-08-29		17.527517.660817.488417.6608+0.312%183,372+5.146%
2005-08-26		17.770417.770417.559017.6059-0.969%271,158+5.474%
2005-08-25		17.676417.778217.676417.7782+0.354%1,086,307+4.452%
2005-08-24		17.629417.948217.629417.7154+0.043%1,512,731+4.822%
2005-08-23		17.817317.872217.668517.7077-1.180%553,596+4.867%
2005-08-22		17.864417.919217.762617.9192+0.572%142,344+3.630%
2005-08-19		17.785917.903617.723317.8173+0.132%451,334+4.222%
2005-08-18		17.684217.848717.668517.7939+0.398%513,993+4.359%
2005-08-17		17.652817.785917.652817.7233+0.265%143,252+4.775%
2005-08-16		17.785917.903617.668517.6764-0.965%265,846+5.053%
2005-08-15		17.754817.942817.754817.8487+0.353%326,369+4.039%
2005-08-12		17.887917.966317.785917.7859-1.004%718,867+4.406%
2005-08-11		17.793917.974117.723317.9663+0.836%639,708+3.358%
2005-08-10		17.840917.864417.735117.8173+0.308%374,148+4.222%
2005-08-09		17.692117.833117.676417.7626+0.222%193,202+4.543%
2005-08-08		17.645017.825317.645017.7233-0.045%240,029+4.775%
2005-08-05		17.785917.903617.660817.7312-0.440%1,037,177+4.728%
2005-08-04		18.138618.232717.793917.8095-1.814%480,796+4.268%
2005-08-03		17.966318.217017.966318.1386+0.434%404,839+2.376%
2005-08-02		18.021118.060217.919218.0602+0.567%217,549+2.821%
2005-08-01		17.927117.981917.848717.9584+0.615%213,741+3.403%
2005-07-29		17.887917.981917.793917.8487-0.698%267,371+4.039%
2005-07-28		17.950618.013217.856617.9741+0.526%689,325+3.313%
2005-07-27		18.217018.240517.856617.8801-2.060%546,018+3.856%
2005-07-26		17.840918.271817.818218.2562+1.702%988,003+1.717%
2005-07-25		18.060218.115117.903617.9506-0.693%681,111+3.448%
2005-07-22		17.895818.091617.840918.0759+1.140%888,273+2.731%
2005-07-21		18.021118.052517.848717.8722-0.913%857,563+3.902%
2005-07-20		17.817318.052517.809518.0368+0.788%1,525,482+2.954%
2005-07-19		17.652817.903617.582317.8958+1.647%1,058,023+3.765%
2005-07-18		17.637117.676417.535317.6059-0.354%1,118,292+5.474%
2005-07-15		17.629417.770417.551017.66850.000%817,335+5.100%
2005-07-14		17.496217.707717.347217.6685+1.121%2,346,903+5.100%
2005-07-13		17.410017.574517.402117.4727+0.045%5,730,443+6.278%
2005-07-12		17.480517.613617.425717.4649-0.223%2,933,482+6.325%
2005-07-11		17.629417.739017.386517.5039-0.712%4,056,759+6.088%
2005-07-08		17.464917.637117.402117.6294+1.718%7,323,166+5.333%
2005-07-07		17.088717.378617.088717.3316+0.867%7,030,870+7.143%
2005-07-06		17.394317.472717.151417.1827-4.569%16,736,600+8.071%
2005-07-05		17.880118.029017.214118.0054+2.635%2,489,880+3.134%
2005-07-01		17.621417.629417.237617.5431+0.044%1,621,729+5.851%
2005-06-30		17.590217.825317.276817.5353+4.093%4,132,438+5.898%
2005-06-29		16.313016.877116.062316.8458+3.266%2,674,932+10.233%
2005-06-28		15.114216.516815.067216.3130+10.392%2,905,253+13.833%
2005-06-27		14.722414.808714.383914.7773+0.106%846,121+25.663%
2005-06-24		13.672514.918313.664714.7617+7.780%2,924,178+25.796%
2005-06-23		14.048614.048613.656913.6961-1.743%530,366+35.583%
2005-06-22		13.970414.087813.743013.9390+0.794%166,477+33.220%
2005-06-21		13.899813.970413.751013.8292-0.451%276,010+34.278%
2005-06-20		13.719514.009413.680513.8919+0.624%276,375+33.672%
2005-06-17		13.672513.978113.515813.8058+1.615%1,643,169+34.506%
2005-06-16		13.390513.594213.366913.5864+0.932%403,297+36.678%
2005-06-15		13.515813.515813.194613.4610+0.117%541,654+37.951%
2005-06-14		13.476813.484613.312213.4453+0.941%548,502+38.112%
2005-06-13		13.249413.437413.233713.3199+0.294%390,887+39.412%
2005-06-10		13.257313.319913.178913.2809+0.297%278,315+39.822%
2005-06-09		13.288613.312213.163213.2416-0.177%277,848+40.237%
2005-06-08		13.366913.461013.210313.2651-0.411%351,678+39.988%
2005-06-07		13.429613.578613.319913.3199-0.410%661,723+39.412%
2005-06-06		13.437413.476813.335613.3748-1.100%253,472+38.840%
2005-06-03		13.672513.758813.465713.5236-1.988%422,037+37.313%
2005-06-02		13.891913.985913.710113.7979-1.235%371,776+34.583%
2005-06-01		13.884114.142713.884113.9704+0.113%373,714+32.921%
2005-05-31		13.758813.954713.719513.9547+0.908%686,604+33.071%
2005-05-27		13.970414.095613.649013.8292-1.616%593,481+34.278%
2005-05-26		14.244614.291513.735114.0564-0.334%592,452+32.108%
2005-05-25		14.487414.542314.103514.1035-2.965%198,215+31.667%
2005-05-24		14.597114.597114.401114.5344-0.376%177,584+27.763%
2005-05-23		14.683214.683214.471714.5893+0.108%148,434+27.282%
2005-05-20		14.769414.816414.377714.5736-1.274%350,180+27.419%
2005-05-19		14.565814.785114.495214.7617+0.695%433,056+25.796%
2005-05-18		14.409014.659814.315814.6598+2.464%435,184+26.670%
2005-05-17		14.064214.346413.899814.3072+1.614%554,932+29.792%
2005-05-16		13.633314.079913.586414.0799+3.753%543,215+31.887%
2005-05-13		13.641113.680513.398313.5706+0.232%447,569+36.837%
2005-05-12		13.492313.743013.461013.5392-0.117%404,814+37.154%
2005-05-11		13.319913.578613.272913.5550+1.287%421,733+36.994%
2005-05-10		13.421813.586413.304213.3827-0.756%644,585+38.758%
2005-05-09		13.461013.500113.272913.4846+0.939%322,416+37.710%
2005-05-06		13.555013.555013.139813.3591-0.410%490,464+39.003%
2005-05-05		13.656913.664713.186813.4141-1.552%621,783+38.433%
2005-05-04		13.382713.672512.983013.6255+2.657%425,716+36.286%
2005-05-03		13.484613.523613.163213.2729-1.339%478,269+39.906%
2005-05-02		13.359113.672513.241613.4531+3.433%1,028,869+38.032%
2005-04-29		13.116313.116312.654013.0066+0.120%830,451+42.771%
2005-04-28		13.077013.163212.818512.9910-1.073%1,029,812+42.942%
2005-04-27		13.249413.327812.873313.1319-1.411%947,958+41.408%
2005-04-26		13.562913.813613.265113.3199-4.226%1,491,249+39.412%
2005-04-25		13.813613.907613.633313.9076+1.544%451,653+33.521%
2005-04-22		13.790013.805813.625513.6961-0.907%677,643+35.583%
2005-04-21		13.609913.868413.547213.8214+1.671%821,669+34.354%
2005-04-20		13.633313.696113.461013.5942-0.631%778,573+36.599%
2005-04-19		13.476813.758813.453113.6805+1.278%554,287+35.738%
2005-04-18		13.257313.555013.241613.5079+1.470%588,827+37.472%
2005-04-15		13.280913.461013.155313.3122-0.058%602,593+39.493%
2005-04-14		13.515813.531513.241613.3199-0.990%1,452,622+39.412%
2005-04-13		13.649013.703813.382713.4531-1.662%311,320+38.032%
2005-04-12		13.641113.790013.382713.6805-0.056%668,569+35.738%
2005-04-11		13.821413.821413.547213.6882+0.229%385,290+35.661%
2005-04-08		13.829213.915413.602013.6569-1.636%487,076+35.972%
2005-04-07		13.931014.025113.790013.8841+0.113%215,706+33.747%
2005-04-06		14.033014.079913.797913.8684-0.113%645,866+33.899%
2005-04-05		13.931014.048613.829213.8841+0.170%414,910+33.747%
2005-04-04		13.993714.095613.844913.8605-0.563%946,924+33.975%
2005-04-01		14.424714.456113.884113.9390-3.051%690,970+33.220%
2005-03-31		14.346414.409014.181814.3777+0.548%578,895+29.156%
2005-03-30		14.134914.338614.134914.2993+0.883%538,582+29.864%
2005-03-29		14.166114.307214.119114.1741-0.220%608,312+31.011%
2005-03-28		14.620514.730414.189614.2053-2.789%1,177,606+30.723%
2005-03-24		14.918314.926314.612814.6128-1.218%389,933+27.078%
2005-03-23		14.934114.965314.730414.7930-0.631%373,385+25.530%
2005-03-22		15.239515.271014.785114.8870-2.540%750,267+24.737%
2005-03-21		15.247415.419915.161115.2750-0.484%511,458+21.569%
2005-03-18		15.122115.474715.122115.3493-0.204%1,291,210+20.980%
2005-03-17		15.310015.496615.286715.3806+0.358%1,291,360+20.734%
2005-03-16		15.114215.466915.114215.3258-0.051%1,204,812+21.166%
2005-03-15		15.161115.341415.122115.3336+1.399%1,223,500+21.104%
2005-03-14		14.957515.200514.957515.1221+0.783%1,113,621+22.798%
2005-03-11		15.176915.239514.981015.0046-1.135%912,004+23.759%
2005-03-10		15.161115.216114.988815.1769+0.156%802,689+22.354%
2005-03-09		15.357115.357115.059415.1533-1.327%772,763+22.545%
2005-03-08		15.490415.584415.357115.3571-1.459%1,171,327+20.919%
2005-03-07		15.161115.584415.161115.58440.000%1,068,916+19.155%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC