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

Pineapple Inc (OP: PNPL )

0.0650 UNCHANGED
Last Price Updated: 2:16 PM EDT, May 23, 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 (%)
Mar 31, 2016 26.38 42.38 20.60 22.50 75,341 -1.45(-6.05%)
Mar 30, 2016 18.38 24.00 17.60 23.95 54,991 +6.45(+36.86%)
Mar 29, 2016 13.50 22.70 13.50 17.50 32,558 +4.00(+29.63%)
Mar 28, 2016 10.95 13.50 10.19 13.50 15,515 +3.40(+33.66%)
Mar 24, 2016 10.10 10.10 10.10 0 -0.39(-3.72%)
Mar 23, 2016 10.01 10.49 10.01 10.49 1,160 -0.10(-0.94%)
Mar 22, 2016 10.80 11.00 10.15 10.59 5,466 -0.11(-1.03%)
Mar 21, 2016 11.10 11.95 10.50 10.70 7,263 +0.20(+1.90%)
Mar 18, 2016 10.25 11.00 10.00 10.50 3,625 +0.49(+4.90%)
Mar 17, 2016 11.00 11.95 10.01 10.01 3,990 -0.09(-0.89%)
Mar 16, 2016 9.500 11.90 9.410 10.10 10,379 +0.70(+7.45%)
Mar 15, 2016 9.400 9.450 8.870 9.400 8,474 +1.10(+13.25%)
Mar 14, 2016 8.400 8.400 8.000 8.300 2,830 +0.50(+6.41%)
Mar 11, 2016 7.650 7.800 7.600 7.800 3,863 -0.65(-7.69%)
Mar 10, 2016 8.450 8.450 8.450 8.450 1,490 +0.02(+0.24%)
Mar 09, 2016 8.390 8.430 8.350 8.430 1,960 +0.44(+5.51%)
Mar 08, 2016 7.990 8.000 7.990 7.990 1,875 -0.01(-0.12%)
Mar 07, 2016 7.590 8.000 7.590 8.000 2,083 -0.70(-8.05%)
Mar 04, 2016 7.950 7.950 7.950 8.700 3,089 +0.70(+8.75%)
Mar 03, 2016 8.450 8.890 8.000 8.000 7,509 -0.42(-4.99%)
Mar 02, 2016 8.420 8.455 8.420 8.420 3,453 -0.01(-0.12%)
Mar 01, 2016 8.440 8.440 8.420 8.430 2,834 -0.01(-0.12%)
Feb 29, 2016 8.940 8.940 7.750 8.440 1,740 -1.04(-10.92%)
Feb 26, 2016 8.750 9.475 8.750 9.475 3,493 +0.97(+11.47%)
Feb 25, 2016 9.450 9.450 8.500 8.500 5,702 -0.95(-10.05%)
Feb 23, 2016 9.450 9.450 9.450 80 -0.02(-0.21%)
Feb 22, 2016 9.160 9.500 9.160 9.470 2,559 +0.31(+3.38%)
Feb 19, 2016 8.480 9.750 8.480 9.160 4,226 -0.04(-0.43%)
Feb 18, 2016 9.000 9.500 9.000 9.200 3,801 +0.20(+2.22%)
Feb 17, 2016 8.900 9.000 8.900 9.000 2,988 +0.10(+1.12%)
Feb 16, 2016 8.600 8.900 8.600 8.900 4,677 +0.30(+3.49%)
Feb 12, 2016 8.600 8.600 8.600 0 -0.29(-3.26%)
Feb 11, 2016 8.890 8.900 8.050 8.890 3,414 +0.84(+10.43%)
Feb 10, 2016 8.035 8.950 7.950 8.050 4,181 +0.05(+0.63%)
Feb 09, 2016 9.150 9.150 7.500 8.000 4,073 -1.00(-11.11%)
Feb 08, 2016 9.250 9.250 8.400 9.000 3,853 +0.50(+5.88%)
Feb 05, 2016 8.700 9.500 8.400 8.500 6,142 -0.50(-5.56%)
Feb 04, 2016 8.560 9.000 8.400 9.000 2,178 +0.35(+4.05%)
Feb 03, 2016 9.000 9.450 8.500 8.650 6,832 -0.10(-1.14%)
Feb 02, 2016 9.350 9.350 8.750 8.750 5,652 -0.29(-3.21%)
Feb 01, 2016 8.300 9.400 8.300 9.040 6,400 -0.21(-2.27%)
Jan 29, 2016 9.300 9.300 8.650 9.250 3,955 +0.00(+0.00%)
Jan 28, 2016 9.240 9.520 8.770 9.250 6,747 +0.38(+4.28%)
Jan 27, 2016 8.650 9.240 8.650 8.870 3,293 +0.22(+2.54%)
Jan 26, 2016 8.020 9.600 8.020 8.650 5,826 +0.65(+8.13%)
Jan 25, 2016 8.700 8.700 8.000 8.000 7,779 -0.75(-8.57%)
Jan 22, 2016 10.25 10.40 7.650 8.750 14,152 -1.45(-14.22%)
Jan 21, 2016 10.49 11.00 9.200 10.20 28,524 +1.20(+13.33%)
Jan 20, 2016 8.600 9.450 7.270 9.000 14,499 +1.75(+24.14%)
Jan 19, 2016 6.750 7.250 6.250 7.250 15,453 +1.35(+22.88%)
Jan 15, 2016 5.900 5.900 5.900 0 +1.05(+21.65%)
Jan 14, 2016 4.000 6.750 4.000 4.850 41,366 +0.85(+21.25%)
Jan 13, 2016 5.350 5.360 3.800 4.000 30,201 -2.00(-33.33%)
Jan 12, 2016 7.990 8.000 4.650 6.000 43,076 -0.99(-14.16%)
Jan 11, 2016 3.205 12.05 3.200 6.990 93,077 +3.84(+121.90%)
Jan 08, 2016 1.800 3.150 1.790 3.150 18,401 +1.50(+90.91%)
Jan 06, 2016 1.650 1.650 1.650 89 +0.00(+0.00%)
Jan 05, 2016 1.700 1.900 1.650 1.650 2,905 +0.08(+5.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.