ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pinnacle Food Group Limited - Class A Common Shares (NQ:PFAI)

2.170 +0.140 (+6.89%)
Streaming Delayed Price Updated: 10:18 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 2.158 2.158 2.030 2.030 10,470 -0.14(-6.45%)
Dec 22, 2025 2.230 2.230 2.080 2.170 8,659 -0.06(-2.69%)
Dec 19, 2025 2.248 2.248 2.230 2.230 1,267 +0.00(+0.00%)
Dec 18, 2025 2.190 2.230 2.190 2.230 1,401 +0.02(+0.90%)
Dec 17, 2025 2.210 2.310 2.202 2.210 2,367 +0.00(+0.00%)
Dec 16, 2025 2.240 2.345 2.210 2.210 2,676 -0.02(-0.90%)
Dec 15, 2025 2.210 2.310 2.200 2.230 8,499 -0.07(-3.04%)
Dec 12, 2025 2.400 2.400 2.300 2.300 5,772 +0.02(+0.88%)
Dec 11, 2025 2.340 2.390 2.280 2.280 13,558 -0.03(-1.43%)
Dec 10, 2025 2.319 2.340 2.300 2.313 4,125 +0.01(+0.57%)
Dec 09, 2025 2.360 2.380 2.270 2.300 4,725 -0.03(-1.29%)
Dec 08, 2025 2.380 2.410 2.310 2.330 7,753 -0.04(-1.56%)
Dec 05, 2025 2.270 2.370 2.270 2.367 7,311 +0.09(+3.82%)
Dec 04, 2025 2.370 2.370 2.268 2.280 5,851 +0.02(+1.11%)
Dec 03, 2025 2.319 2.319 2.255 2.255 511 +0.01(+0.67%)
Dec 02, 2025 2.231 2.290 2.231 2.240 1,587 -0.03(-1.32%)
Dec 01, 2025 2.330 2.350 2.253 2.270 6,819 -0.06(-2.58%)
Nov 28, 2025 2.350 2.380 2.330 2.330 1,664 -0.02(-0.85%)
Nov 26, 2025 2.300 2.410 2.300 2.350 12,860 -0.06(-2.49%)
Nov 25, 2025 2.360 2.420 2.330 2.410 4,876 +0.05(+2.12%)
Nov 24, 2025 2.290 2.415 2.290 2.360 5,796 +0.00(+0.00%)
Nov 21, 2025 2.310 2.410 2.300 2.360 16,550 +0.02(+0.85%)
Nov 20, 2025 2.370 2.520 2.311 2.340 8,112 -0.04(-1.68%)
Nov 19, 2025 2.310 2.410 2.240 2.380 17,925 +0.07(+3.03%)
Nov 18, 2025 2.412 2.412 2.310 2.310 4,724 -0.11(-4.55%)
Nov 17, 2025 2.490 2.520 2.300 2.420 24,157 -0.12(-4.72%)
Nov 14, 2025 2.570 2.675 2.540 2.540 18,081 -0.02(-0.78%)
Nov 13, 2025 2.760 2.760 2.510 2.560 25,349 -0.24(-8.57%)
Nov 12, 2025 2.620 2.855 2.575 2.800 14,480 +0.19(+7.28%)
Nov 11, 2025 2.400 2.620 2.400 2.610 28,418 +0.17(+6.97%)
Nov 10, 2025 2.380 2.670 2.340 2.440 10,178 +0.00(+0.00%)
Nov 07, 2025 2.450 2.570 2.200 2.440 25,540 -0.17(-6.51%)
Nov 06, 2025 2.600 2.765 2.580 2.610 20,398 -0.07(-2.61%)
Nov 05, 2025 2.650 2.689 2.590 2.680 9,306 -0.02(-0.74%)
Nov 04, 2025 2.630 2.760 2.630 2.700 5,476 -0.02(-0.74%)
Nov 03, 2025 2.610 2.816 2.610 2.720 24,052 +0.06(+2.26%)
Oct 31, 2025 2.700 2.800 2.502 2.660 23,933 -0.09(-3.27%)
Oct 30, 2025 2.740 2.875 2.710 2.750 12,529 -0.05(-1.79%)
Oct 29, 2025 2.760 2.830 2.735 2.800 29,957 -0.02(-0.71%)
Oct 28, 2025 2.800 2.856 2.800 2.820 13,220 -0.02(-0.70%)
Oct 27, 2025 2.890 2.950 2.820 2.840 13,310 -0.09(-3.07%)
Oct 24, 2025 3.000 3.080 2.830 2.930 40,591 -0.08(-2.66%)
Oct 23, 2025 3.060 3.268 3.000 3.010 48,205 -0.08(-2.59%)
Oct 22, 2025 3.260 3.580 3.090 3.090 81,832 -0.29(-8.58%)
Oct 21, 2025 3.760 4.020 3.380 3.380 155,203 -0.43(-11.29%)
Oct 20, 2025 3.620 4.360 3.620 3.810 321,315 +0.19(+5.25%)
Oct 17, 2025 3.020 3.830 3.020 3.620 254,281 +0.07(+1.97%)
Oct 16, 2025 3.260 4.100 3.210 3.550 1,039,265 -1.02(-22.32%)
Oct 15, 2025 3.430 4.930 3.010 4.570 63,200,272 +2.66(+139.27%)
Oct 14, 2025 1.920 1.970 1.900 1.910 1,781,573 -0.08(-4.02%)
Oct 13, 2025 2.040 2.040 1.945 1.990 5,919 +0.07(+3.64%)
Oct 10, 2025 2.027 2.027 1.920 1.920 12,558 +0.00(+0.01%)
Oct 09, 2025 2.030 2.030 1.920 1.920 11,901 -0.03(-1.29%)
Oct 08, 2025 1.970 1.970 1.920 1.945 5,860 +0.03(+1.34%)
Oct 07, 2025 2.020 2.020 1.900 1.919 3,816 -0.11(-5.45%)
Oct 06, 2025 1.940 2.030 1.890 2.030 9,512 +0.08(+4.19%)
Oct 03, 2025 1.940 1.948 1.900 1.948 6,910 +0.03(+1.47%)
Oct 02, 2025 1.940 1.949 1.860 1.920 7,308 -0.03(-1.53%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.