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 (%)
Apr 26, 2017 1.500 1.500 1.500 0 +0.30(+25.00%)
Apr 25, 2017 1.500 1.500 1.060 1.200 1,472 -0.55(-31.43%)
Apr 21, 2017 1.750 1.750 1.750 44 +0.25(+16.67%)
Apr 19, 2017 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 18, 2017 1.500 1.500 1.500 1.500 2,940 +0.00(+0.00%)
Apr 17, 2017 1.500 1.500 1.500 1.500 200 -0.30(-16.67%)
Apr 13, 2017 1.800 1.800 1.800 1.800 610 +0.00(+0.00%)
Apr 12, 2017 1.500 1.800 1.500 1.800 2,089 +0.10(+5.88%)
Apr 11, 2017 1.730 1.740 1.500 1.700 2,513 +0.20(+13.33%)
Apr 10, 2017 1.200 1.700 1.200 1.500 3,053 +0.40(+36.36%)
Apr 07, 2017 1.100 1.250 1.050 1.100 6,400 -0.40(-26.67%)
Apr 06, 2017 1.750 1.750 1.500 1.500 2,720 -0.10(-6.25%)
Apr 05, 2017 1.750 1.750 1.600 1.600 2,353 -0.15(-8.57%)
Apr 04, 2017 1.500 1.750 1.500 1.750 850 +0.00(+0.00%)
Apr 03, 2017 1.500 1.750 1.500 1.750 1,626 +0.25(+16.67%)
Mar 31, 2017 1.500 1.500 1.500 1.500 785 +0.00(+0.00%)
Mar 29, 2017 1.500 1.500 1.500 0 +0.03(+2.04%)
Mar 27, 2017 1.470 1.470 1.470 0 -0.03(-2.00%)
Mar 24, 2017 1.500 1.500 1.500 1.500 500 +0.40(+36.36%)
Mar 22, 2017 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 21, 2017 1.000 1.100 1.000 1.100 800 -0.40(-26.67%)
Mar 20, 2017 1.500 1.500 1.500 1.500 500 +0.50(+50.00%)
Mar 17, 2017 1.000 1.000 1.000 1.000 5,115 -0.10(-9.09%)
Mar 16, 2017 1.100 1.100 1.100 1.100 250 -0.39(-26.17%)
Mar 14, 2017 1.490 1.490 1.490 0 -0.11(-6.88%)
Mar 13, 2017 1.700 1.700 1.600 1.600 600 +0.40(+33.33%)
Mar 10, 2017 1.000 1.200 1.000 1.200 1,440 +0.20(+20.00%)
Mar 08, 2017 1.000 1.000 1.000 20 -0.50(-33.33%)
Mar 07, 2017 1.500 1.500 1.500 1.500 290 +0.00(+0.00%)
Mar 06, 2017 1.700 1.700 1.000 1.500 7,832 +0.50(+50.00%)
Mar 03, 2017 1.500 1.500 1.000 1.000 6,945 -0.57(-36.31%)
Mar 01, 2017 1.570 1.570 1.570 0 -0.13(-7.65%)
Feb 27, 2017 1.700 1.700 1.700 60 +0.20(+13.33%)
Feb 24, 2017 1.500 1.530 1.500 1.500 1,773 -0.25(-14.29%)
Feb 23, 2017 1.750 1.750 1.750 1.750 268 +0.00(+0.00%)
Feb 22, 2017 1.700 1.750 1.700 1.750 1,982 +0.00(+0.00%)
Feb 21, 2017 1.750 1.750 1.750 1.750 250 +0.00(+0.00%)
Feb 10, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 09, 2017 1.200 1.750 1.200 1.750 490 +0.24(+15.89%)
Feb 06, 2017 1.510 1.510 1.510 0 -0.01(-0.66%)
Feb 03, 2017 1.520 1.520 1.520 1.520 100 +0.01(+0.66%)
Feb 02, 2017 1.510 1.510 1.510 1.510 750 +0.00(+0.00%)
Feb 01, 2017 1.720 1.720 1.510 1.510 713 +0.01(+0.67%)
Jan 31, 2017 1.500 1.500 1.500 1.500 1,855 +0.00(+0.00%)
Jan 30, 2017 1.500 1.500 1.500 1.500 450 +0.00(+0.00%)
Jan 27, 2017 1.500 1.500 1.500 1.500 4,243 -0.25(-14.29%)
Jan 26, 2017 1.750 1.750 1.750 1.750 700 +0.00(+0.00%)
Jan 24, 2017 1.750 1.750 1.750 40 +0.00(+0.00%)
Jan 20, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 17, 2017 1.750 1.750 1.750 0 -0.02(-1.13%)
Jan 13, 2017 1.770 1.770 1.770 0 +0.02(+1.14%)
Jan 12, 2017 1.750 1.750 1.750 1.750 2,003 +0.00(+0.00%)
Jan 11, 2017 2.000 2.000 1.750 1.750 4,208 +0.00(+0.00%)
Jan 10, 2017 1.850 1.850 1.750 1.750 3,329 -0.75(-30.00%)
Jan 09, 2017 2.500 2.500 2.500 2.500 990 +0.00(+0.00%)
Jan 06, 2017 2.500 2.500 2.500 2.500 425 +0.00(+0.00%)
Jan 05, 2017 2.260 2.500 2.260 2.500 4,310 -0.25(-9.09%)
Jan 04, 2017 2.750 2.750 2.750 2.750 1,000 +0.00(+0.00%)
Jan 03, 2017 2.500 2.750 2.500 2.750 745 +0.25(+10.00%)
Dec 30, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 29, 2016 2.750 2.750 2.500 2.500 439 +0.24(+10.62%)
Dec 28, 2016 2.260 2.260 2.260 2.260 1,675 -0.24(-9.60%)
Dec 23, 2016 2.500 2.500 2.500 10 +0.00(+0.00%)
Dec 22, 2016 2.500 2.500 2.500 2.500 828 +0.00(+0.00%)
Dec 21, 2016 2.500 2.500 2.500 2.500 208 -0.02(-0.79%)
Dec 20, 2016 2.520 2.520 2.520 2.520 2,002 -0.23(-8.36%)
Dec 19, 2016 2.900 2.900 2.500 2.750 4,656 -0.20(-6.78%)
Dec 16, 2016 2.950 2.950 2.950 2.950 110 -0.05(-1.67%)
Dec 15, 2016 2.510 3.000 2.510 3.000 1,335 +0.47(+18.58%)
Dec 13, 2016 2.530 2.530 2.530 0 +0.03(+1.20%)
Dec 09, 2016 2.500 2.500 2.500 0 -0.25(-9.09%)
Dec 08, 2016 2.750 2.750 2.750 2.750 2,800 -0.05(-1.79%)
Dec 06, 2016 2.800 2.800 2.800 16 -0.20(-6.67%)
Dec 05, 2016 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Dec 02, 2016 3.000 3.000 3.000 3.000 2,330 +0.00(+0.00%)
Dec 01, 2016 3.000 3.000 3.000 3.000 400 +0.00(+0.00%)
Nov 30, 2016 4.000 4.000 3.000 3.000 347 +0.00(+0.00%)
Nov 29, 2016 3.000 3.000 3.000 3.000 365 +0.00(+0.00%)
Nov 28, 2016 3.000 3.000 2.750 3.000 535 +0.25(+9.09%)
Nov 25, 2016 3.800 3.800 2.750 2.750 5,054 -0.01(-0.36%)
Nov 23, 2016 2.760 2.760 2.760 0 -0.74(-21.14%)
Nov 22, 2016 4.450 4.450 3.500 3.500 1,625 -1.00(-22.22%)
Nov 21, 2016 4.500 4.500 4.000 4.500 3,214 +0.00(+0.00%)
Nov 18, 2016 5.000 5.000 4.500 4.500 2,008 +0.00(+0.00%)
Nov 17, 2016 4.000 4.510 4.000 4.500 3,429 -0.50(-10.00%)
Nov 16, 2016 5.000 5.000 5.000 5.000 467 +0.00(+0.00%)
Nov 15, 2016 4.500 5.000 4.490 5.000 4,345 +0.00(+0.00%)
Nov 14, 2016 5.260 5.260 4.990 5.000 1,067 -0.25(-4.76%)
Nov 11, 2016 6.250 6.500 4.500 5.250 21,598 -1.25(-19.23%)
Nov 10, 2016 6.000 7.000 4.750 6.500 26,895 +1.80(+38.30%)
Nov 09, 2016 4.500 5.250 4.500 4.700 9,064 +1.20(+34.29%)
Nov 08, 2016 3.500 3.500 3.000 3.500 1,830 +0.55(+18.64%)
Nov 07, 2016 3.500 3.500 2.950 2.950 11,216 -0.05(-1.67%)
Nov 04, 2016 3.000 3.000 2.500 3.000 4,100 +0.50(+20.00%)
Nov 03, 2016 3.000 3.000 2.500 2.500 10,569 -1.88(-42.92%)
Nov 02, 2016 4.400 4.400 4.380 4.380 605 -0.12(-2.67%)
Nov 01, 2016 3.000 4.500 3.000 4.500 7,195 +2.00(+80.00%)
Oct 31, 2016 2.500 3.000 2.060 2.500 9,145 +0.49(+24.38%)
Oct 28, 2016 2.250 2.250 2.000 2.010 3,400 +0.01(+0.50%)
Oct 27, 2016 2.000 2.000 2.000 2.000 971 +0.00(+0.00%)
Oct 26, 2016 2.000 2.000 2.000 2.000 133 +0.00(+0.00%)
Oct 25, 2016 2.000 2.000 2.000 2.000 4,496 +0.00(+0.00%)
Oct 24, 2016 2.500 2.600 2.000 2.000 4,954 +0.39(+24.22%)
Oct 21, 2016 1.750 2.000 1.600 1.610 2,771 +0.11(+7.33%)
Oct 20, 2016 1.500 1.500 1.490 1.500 3,780 +0.00(+0.00%)
Oct 19, 2016 1.500 1.500 1.500 1.500 1,100 +0.20(+15.38%)
Oct 13, 2016 1.300 1.300 1.300 15 -0.10(-7.14%)
Oct 11, 2016 1.400 1.400 1.400 15 -0.10(-6.67%)
Oct 10, 2016 1.500 1.500 1.500 1.500 550 +0.50(+50.00%)
Oct 07, 2016 1.500 1.500 1.000 1.000 359 -0.49(-32.89%)
Oct 06, 2016 1.500 1.500 1.490 1.490 4,557 -0.02(-1.32%)
Oct 05, 2016 1.510 1.510 1.510 1.510 200 +0.00(+0.00%)
Oct 04, 2016 1.510 1.800 1.500 1.510 1,975 -0.29(-16.11%)
Oct 03, 2016 1.800 1.800 1.800 1.800 2,372 -0.05(-2.70%)
Sep 30, 2016 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 29, 2016 1.850 1.850 1.850 1.850 830 +0.05(+2.78%)
Sep 28, 2016 1.800 1.800 1.800 1.800 709 +0.05(+2.86%)
Sep 27, 2016 1.750 1.750 1.750 1.750 140 +0.00(+0.00%)
Sep 26, 2016 1.750 1.750 1.750 1.750 2,003 +0.00(+0.00%)
Sep 23, 2016 2.000 2.000 1.750 1.750 650 +0.00(+0.00%)
Sep 22, 2016 1.750 1.750 1.750 1.750 400 +0.00(+0.00%)
Sep 21, 2016 2.050 2.050 1.750 1.750 2,900 -0.35(-16.67%)
Sep 20, 2016 2.200 2.200 2.100 2.100 771 -0.15(-6.67%)
Sep 19, 2016 2.450 2.450 2.250 2.250 248 -0.20(-8.16%)
Sep 16, 2016 2.450 2.450 2.450 2.450 1,225 -0.05(-2.00%)
Sep 14, 2016 2.500 2.500 2.500 0 -0.10(-3.85%)
Sep 13, 2016 2.600 2.600 2.500 2.600 2,060 +0.05(+1.96%)
Sep 12, 2016 2.550 2.550 2.550 2.550 120 +0.05(+2.00%)
Sep 09, 2016 2.490 2.500 2.490 2.500 1,675 +0.00(+0.00%)
Sep 08, 2016 2.750 2.750 2.500 2.500 2,220 -0.50(-16.67%)
Sep 07, 2016 3.000 3.000 2.510 3.000 2,681 +0.50(+20.00%)
Sep 06, 2016 2.500 2.500 2.500 2.500 925 -0.05(-1.96%)
Sep 01, 2016 2.550 2.550 2.550 0 -0.45(-15.00%)
Aug 31, 2016 3.000 3.000 3.000 3.000 255 -0.05(-1.64%)
Aug 30, 2016 3.050 3.050 3.050 3.050 250 +0.15(+5.17%)
Aug 29, 2016 2.790 2.900 2.790 2.900 4,456 +0.10(+3.57%)
Aug 26, 2016 2.800 2.800 2.800 2.800 230 +0.00(+0.00%)
Aug 25, 2016 2.800 2.800 2.800 2.800 2,246 +0.00(+0.00%)
Aug 24, 2016 2.800 2.800 2.800 2.800 250 -0.10(-3.45%)
Aug 18, 2016 2.900 2.900 2.900 45 -0.10(-3.33%)
Aug 17, 2016 3.000 3.000 3.000 3.000 1,169 +0.00(+0.00%)
Aug 16, 2016 3.000 3.000 3.000 3.000 820 +0.00(+0.00%)
Aug 15, 2016 2.850 3.000 2.850 3.000 2,208 +0.20(+7.14%)
Aug 12, 2016 2.800 2.800 2.800 2.800 500 +0.20(+7.69%)
Aug 09, 2016 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 08, 2016 2.550 2.600 2.550 2.600 600 +0.10(+4.00%)
Aug 03, 2016 2.500 2.500 2.500 0 +0.50(+25.00%)
Aug 02, 2016 2.000 2.000 2.000 2.000 147 -0.85(-29.82%)
Jul 29, 2016 2.850 2.850 2.850 0 +0.05(+1.79%)
Jul 27, 2016 2.800 2.800 2.800 30 -0.05(-1.75%)
Jul 22, 2016 2.850 2.850 2.850 0 +0.05(+1.79%)
Jul 21, 2016 2.800 2.800 2.800 2.800 365 +0.00(+0.00%)
Jul 20, 2016 2.800 2.800 2.800 2.800 178 +0.00(+0.00%)
Jul 12, 2016 2.800 2.800 2.800 4 +0.00(+0.00%)
Jul 11, 2016 2.800 2.800 2.800 2.800 405 +0.05(+1.82%)
Jun 30, 2016 2.750 2.750 2.750 0 +0.25(+10.00%)
Jun 29, 2016 2.750 3.000 2.500 2.500 8,923 -0.35(-12.28%)
Jun 28, 2016 2.850 2.850 2.750 2.850 5,190 +0.00(+0.00%)
Jun 27, 2016 2.750 2.850 2.850 2.850 3,000 +0.10(+3.64%)
Jun 22, 2016 2.750 2.750 2.750 58 +0.00(+0.00%)
Jun 20, 2016 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 17, 2016 2.800 2.800 2.500 2.750 5,105 -0.05(-1.79%)
Jun 16, 2016 3.000 3.000 2.800 2.800 800 -0.05(-1.75%)
Jun 15, 2016 2.989 3.000 2.850 2.850 2,350 -0.15(-5.00%)
Jun 14, 2016 3.000 3.000 2.500 3.000 3,855 +0.00(+0.00%)
Jun 13, 2016 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Jun 10, 2016 3.000 3.000 2.500 3.000 7,102 +0.00(+0.00%)
Jun 09, 2016 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
Jun 08, 2016 3.000 3.000 2.260 3.000 2,139 +1.00(+50.00%)
Jun 07, 2016 2.000 3.000 2.000 2.000 1,890 -0.51(-20.32%)
Jun 06, 2016 2.500 2.510 2.500 2.510 2,134 -0.04(-1.57%)
Jun 03, 2016 2.500 2.550 2.500 2.550 2,200 +0.05(+2.00%)
Jun 02, 2016 2.500 2.500 2.050 2.500 2,502 +0.50(+25.00%)
Jun 01, 2016 3.000 3.000 2.000 2.000 2,100 -0.85(-29.82%)
May 31, 2016 2.850 2.850 2.850 2.850 1,357 +0.00(+0.00%)
May 27, 2016 2.850 2.850 2.850 0 +0.10(+3.64%)
May 26, 2016 3.150 3.150 2.750 2.750 4,219 -0.25(-8.33%)
May 25, 2016 3.000 4.500 2.750 3.000 5,062 +0.25(+9.09%)
May 24, 2016 2.500 3.250 2.500 2.750 2,720 +0.75(+37.50%)
May 23, 2016 1.510 2.000 1.510 2.000 2,525 -1.85(-48.05%)
May 19, 2016 3.850 3.850 3.850 0 +0.00(+0.00%)
May 18, 2016 5.000 4.000 3.850 3.850 1,164 -0.15(-3.75%)
May 17, 2016 4.000 4.000 3.950 4.000 6,307 +0.00(+0.00%)
May 16, 2016 4.750 4.750 4.000 4.000 3,328 -0.75(-15.79%)
May 13, 2016 4.800 5.000 3.750 4.750 2,078 -0.25(-5.00%)
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.