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

Pineapple Inc (OP: PNPL )

0.0646 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 15, 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 (%)
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%)
May 12, 2016 7.600 7.600 1.500 5.000 1,063 -4.15(-45.36%)
Apr 27, 2016 9.150 9.150 9.150 0 +0.34(+3.86%)
Apr 26, 2016 10.50 12.00 8.500 8.810 16,854 -1.29(-12.77%)
Apr 25, 2016 10.92 10.92 9.650 10.10 5,606 -0.37(-3.49%)
Apr 22, 2016 13.00 13.20 8.250 10.46 24,669 -2.79(-21.02%)
Apr 21, 2016 17.95 18.00 13.25 13.25 10,759 -4.99(-27.36%)
Apr 20, 2016 18.50 19.00 15.75 18.24 11,483 -0.26(-1.41%)
Apr 19, 2016 19.00 20.50 18.11 18.50 7,048 -3.50(-15.91%)
Apr 18, 2016 22.00 22.00 20.00 22.00 6,805 +2.55(+13.11%)
Apr 15, 2016 20.15 20.15 19.45 19.45 6,242 -1.05(-5.12%)
Apr 14, 2016 20.50 22.50 20.40 20.50 5,103 +0.00(+0.00%)
Apr 13, 2016 21.00 24.00 19.26 20.50 23,951 +1.75(+9.33%)
Apr 12, 2016 20.50 20.50 18.75 18.75 2,682 +0.25(+1.35%)
Apr 11, 2016 20.00 20.00 18.50 18.50 2,193 -0.75(-3.90%)
Apr 08, 2016 19.45 19.50 19.00 19.25 3,185 +1.00(+5.48%)
Apr 07, 2016 18.65 18.95 17.60 18.25 4,650 -1.15(-5.93%)
Apr 06, 2016 19.00 19.80 18.80 19.40 5,295 +0.60(+3.19%)
Apr 05, 2016 16.00 20.00 16.00 18.80 13,163 +3.15(+20.13%)
Apr 04, 2016 12.50 18.00 12.40 15.65 8,576 +0.65(+4.33%)
Apr 01, 2016 22.50 22.51 14.00 15.00 33,538 -7.50(-33.33%)
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%)
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.