Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pineapple Financial Inc. Common Stock (NY: PAPL )

0.4422 -0.0171 (-3.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.4487 0.4861 0.4400 0.4422 24,297 -0.02(-3.72%)
Feb 13, 2025 0.4512 0.4699 0.4486 0.4593 11,798 +0.00(+0.61%)
Feb 12, 2025 0.4644 0.4784 0.4500 0.4565 26,567 -0.00(-0.76%)
Feb 11, 2025 0.4611 0.4840 0.4570 0.4600 28,959 -0.01(-2.13%)
Feb 10, 2025 0.4600 0.4874 0.4600 0.4700 56,948 -0.02(-3.65%)
Feb 07, 2025 0.4800 0.4889 0.4710 0.4878 39,971 +0.01(+2.29%)
Feb 06, 2025 0.4600 0.4876 0.4600 0.4769 63,356 +0.01(+2.78%)
Feb 05, 2025 0.4511 0.5000 0.4511 0.4640 44,852 +0.00(+0.76%)
Feb 04, 2025 0.4700 0.4864 0.4310 0.4605 105,415 -0.01(-2.02%)
Feb 03, 2025 0.4900 0.4990 0.4700 0.4700 41,845 -0.03(-6.00%)
Jan 31, 2025 0.5022 0.5230 0.4850 0.5000 48,357 +0.00(+0.00%)
Jan 30, 2025 0.4970 0.5150 0.4891 0.5000 57,102 +0.00(+0.26%)
Jan 29, 2025 0.5272 0.5272 0.4700 0.4987 115,209 -0.01(-2.22%)
Jan 28, 2025 0.5300 0.5400 0.5020 0.5100 65,572 -0.03(-5.90%)
Jan 27, 2025 0.5586 0.5600 0.5200 0.5420 123,924 -0.02(-3.02%)
Jan 24, 2025 0.5348 0.5806 0.5200 0.5589 224,512 +0.01(+1.38%)
Jan 23, 2025 0.4900 0.6000 0.4900 0.5513 484,111 +0.02(+4.41%)
Jan 22, 2025 0.4726 0.7000 0.4673 0.5280 6,133,921 +0.07(+16.22%)
Jan 21, 2025 0.4794 0.4800 0.4487 0.4543 116,826 +0.01(+2.04%)
Jan 17, 2025 0.4220 0.4650 0.4212 0.4452 32,282 +0.02(+5.17%)
Jan 16, 2025 0.4200 0.4470 0.4200 0.4233 65,973 -0.02(-4.12%)
Jan 15, 2025 0.4200 0.4500 0.4200 0.4415 65,456 +0.02(+4.37%)
Jan 14, 2025 0.4600 0.4600 0.4210 0.4230 96,862 -0.01(-1.56%)
Jan 13, 2025 0.4600 0.4800 0.4297 0.4297 151,965 -0.02(-4.51%)
Jan 10, 2025 0.4700 0.4700 0.4300 0.4500 97,968 -0.03(-6.25%)
Jan 08, 2025 0.5300 0.5300 0.4500 0.4800 177,228 -0.04(-7.69%)
Jan 07, 2025 0.5130 0.5300 0.4716 0.5200 758,991 +0.00(+0.00%)
Jan 06, 2025 0.5152 0.5400 0.5103 0.5200 92,314 -0.02(-3.70%)
Jan 03, 2025 0.5370 0.5434 0.4930 0.5400 87,834 +0.02(+3.87%)
Jan 02, 2025 0.4400 0.5500 0.4350 0.5199 145,731 +0.07(+15.02%)
Dec 31, 2024 0.4520 0 -0.01(-1.20%)
Dec 30, 2024 0.4420 0.4766 0.4377 0.4575 45,294 +0.02(+3.72%)
Dec 27, 2024 0.4600 0.4962 0.4400 0.4411 27,276 -0.03(-5.89%)
Dec 26, 2024 0.4600 0.4752 0.4387 0.4687 44,601 +0.02(+4.16%)
Dec 24, 2024 0.4505 0.4900 0.4360 0.4500 61,376 -0.01(-1.36%)
Dec 23, 2024 0.4300 0.5190 0.4300 0.4562 73,385 +0.02(+3.68%)
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 29,887 -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%)
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.