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 )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 10, 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 (%)
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 29,886 -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%)
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.