Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pineapple Financial Inc. Common Stock (NY: PAPL )

0.4400 -0.0300 (-6.38%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.4700 0.4900 0.4400 0.4400 51,185 -0.02(-3.30%)
Dec 19, 2024 0.5200 0.5200 0.4360 0.4550 66,559 -0.03(-5.50%)
Dec 18, 2024 0.4200 0.6000 0.4110 0.4815 440,919 +0.05(+11.98%)
Dec 17, 2024 0.4200 0.4600 0.4200 0.4300 22,823 +0.01(+1.18%)
Dec 16, 2024 0.4700 0.4660 0.4100 0.4250 39,023 -0.03(-5.76%)
Dec 13, 2024 0.4977 0.4977 0.4500 0.4510 58,244 -0.04(-7.96%)
Dec 12, 2024 0.4900 0.5089 0.4600 0.4900 89,893 +0.00(+0.00%)
Dec 11, 2024 0.4920 0.5050 0.4900 0.4900 11,889 -0.00(-0.41%)
Dec 10, 2024 0.4900 0.5068 0.4900 0.4920 18,248 -0.01(-1.58%)
Dec 09, 2024 0.5000 0.5149 0.4900 0.4999 47,424 +0.00(+0.99%)
Dec 06, 2024 0.5000 0.5100 0.4800 0.4950 28,879 -0.01(-1.00%)
Dec 05, 2024 0.5000 0.5100 0.4901 0.5000 29,886 -0.00(-0.30%)
Dec 04, 2024 0.5296 0.5296 0.4801 0.5015 60,933 +0.00(+0.30%)
Dec 03, 2024 0.4952 0.5299 0.4900 0.5000 15,771 +0.01(+1.32%)
Dec 02, 2024 0.5300 0.5480 0.4750 0.4935 93,976 -0.01(-1.30%)
Nov 29, 2024 0.5250 0.5250 0.4897 0.5000 20,240 +0.01(+2.12%)
Nov 27, 2024 0.5070 0.5300 0.4660 0.4896 37,988 -0.00(-0.29%)
Nov 26, 2024 0.5200 0.5300 0.4770 0.4910 45,383 -0.02(-3.74%)
Nov 25, 2024 0.4200 0.5201 0.4248 0.5101 131,151 +0.08(+18.33%)
Nov 22, 2024 0.4600 0.4912 0.4256 0.4311 43,937 -0.03(-6.28%)
Nov 21, 2024 0.4825 0.4989 0.4510 0.4600 69,741 -0.02(-4.19%)
Nov 20, 2024 0.5370 0.5370 0.4800 0.4801 29,253 -0.05(-8.73%)
Nov 19, 2024 0.5000 0.5465 0.5000 0.5260 20,169 +0.02(+4.68%)
Nov 18, 2024 0.5200 0.5400 0.4582 0.5025 54,946 -0.03(-5.72%)
Nov 15, 2024 0.5600 0.5899 0.5300 0.5330 142,670 -0.03(-6.16%)
Nov 14, 2024 0.6300 0.6300 0.5136 0.5680 218,308 -0.03(-5.33%)
Nov 13, 2024 0.7885 0.7885 0.5639 0.6000 333,915 -0.18(-23.08%)
Nov 12, 2024 0.7350 0.8300 0.7104 0.7800 895,920 +0.12(+17.61%)
Nov 11, 2024 0.6300 0.6800 0.6265 0.6632 75,148 +0.03(+5.27%)
Nov 08, 2024 0.6400 0.6494 0.6270 0.6300 23,293 -0.02(-2.99%)
Nov 07, 2024 0.6434 0.6494 0.6262 0.6494 11,343 -0.02(-2.49%)
Nov 06, 2024 0.6600 0.6760 0.6203 0.6660 11,696 +0.01(+1.14%)
Nov 05, 2024 0.6650 0.6675 0.6410 0.6585 9,239 -0.03(-4.55%)
Nov 04, 2024 0.6937 0.6937 0.6295 0.6899 3,512 +0.01(+2.19%)
Nov 01, 2024 0.7000 0.7000 0.6510 0.6751 38,486 +0.01(+0.76%)
Oct 31, 2024 0.6600 0.6870 0.6350 0.6700 42,561 -0.00(-0.55%)
Oct 30, 2024 0.6688 0.6875 0.6600 0.6737 17,697 -0.01(-0.93%)
Oct 29, 2024 0.7000 0.7000 0.6607 0.6800 14,764 -0.01(-1.45%)
Oct 28, 2024 0.6612 0.6985 0.6612 0.6900 25,840 +0.01(+1.47%)
Oct 25, 2024 0.6726 0.7000 0.6684 0.6800 70,051 +0.01(+1.10%)
Oct 24, 2024 0.6800 0.6942 0.6407 0.6726 26,252 -0.02(-3.11%)
Oct 23, 2024 0.6965 0.7090 0.6589 0.6942 44,207 +0.00(+0.06%)
Oct 22, 2024 0.6606 0.6960 0.6521 0.6938 45,290 +0.04(+5.92%)
Oct 21, 2024 0.6660 0.6660 0.6206 0.6550 79,710 +0.02(+2.36%)
Oct 18, 2024 0.6400 0.6900 0.6399 0.6399 243,559 -0.08(-11.12%)
Oct 17, 2024 0.6800 0.7200 0.6745 0.7200 1,129,108 +0.02(+2.86%)
Oct 16, 2024 0.6300 0.7400 0.6300 0.7000 143,669 +0.05(+7.69%)
Oct 15, 2024 0.6450 0.6798 0.6300 0.6500 14,132 -0.02(-3.00%)
Oct 14, 2024 0.6464 0.6799 0.6355 0.6701 50,741 +0.02(+2.31%)
Oct 11, 2024 0.6640 0.6990 0.6500 0.6550 103,107 -0.04(-5.29%)
Oct 10, 2024 0.6924 0.6999 0.6601 0.6916 28,403 -0.01(-1.06%)
Oct 09, 2024 0.6700 0.6998 0.6607 0.6990 38,289 +0.03(+4.33%)
Oct 08, 2024 0.6780 0.6999 0.6587 0.6700 48,448 -0.03(-4.22%)
Oct 07, 2024 0.6881 0.7100 0.6700 0.6995 75,825 -0.01(-1.48%)
Oct 04, 2024 0.7088 0.7100 0.6750 0.7100 40,898 +0.03(+5.19%)
Oct 03, 2024 0.6800 0.7154 0.6701 0.6750 24,152 -0.01(-1.89%)
Oct 02, 2024 0.6780 0.7100 0.6701 0.6880 54,355 -0.00(-0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.