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 )

0.3251 -0.0448 (-12.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 0.3699 0.3800 0.3251 0.3251 16,425 -0.04(-12.11%)
Mar 12, 2025 0.3495 0.3699 0.3470 0.3699 6,440 +0.02(+5.69%)
Mar 11, 2025 0.3300 0.3550 0.3221 0.3500 14,403 +0.00(+0.00%)
Mar 10, 2025 0.3700 0.3719 0.3500 0.3500 32,945 -0.02(-5.41%)
Mar 07, 2025 0.3800 0.3947 0.3500 0.3700 50,524 +0.01(+2.78%)
Mar 06, 2025 0.3340 0.3600 0.3340 0.3600 24,866 +0.02(+5.02%)
Mar 05, 2025 0.3401 0.3774 0.3104 0.3428 20,621 -0.01(-2.20%)
Mar 04, 2025 0.3409 0.3800 0.3230 0.3505 52,512 -0.00(-0.06%)
Mar 03, 2025 0.3900 0.3900 0.3478 0.3507 42,696 -0.02(-5.16%)
Feb 28, 2025 0.3600 0.3900 0.3399 0.3698 75,181 +0.01(+3.93%)
Feb 27, 2025 0.3570 0.3628 0.3501 0.3558 19,120 -0.01(-1.88%)
Feb 26, 2025 0.3650 0.3825 0.3570 0.3626 22,031 -0.00(-0.66%)
Feb 25, 2025 0.4000 0.4000 0.3500 0.3650 109,177 -0.03(-6.41%)
Feb 24, 2025 0.4000 0.4106 0.3700 0.3900 92,925 -0.02(-3.70%)
Feb 21, 2025 0.4400 0.4699 0.4001 0.4050 102,094 -0.04(-8.91%)
Feb 20, 2025 0.4400 0.4530 0.4400 0.4446 11,320 -0.01(-3.14%)
Feb 19, 2025 0.4450 0.4799 0.4411 0.4590 26,006 +0.01(+2.00%)
Feb 18, 2025 0.4467 0.4600 0.4400 0.4500 61,006 +0.01(+1.76%)
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%)
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.