Pineapple Financial Inc. Common Stock (NY: PAPL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2025	0.4400	0.5500	0.4350	0.5199	145,731	+0.07(+15.02%)
Dec 31, 2024				0.4520	0	-0.01(-1.20%)
Dec 30, 2024	0.4420	0.4766	0.4377	0.4575	45,294	+0.02(+3.72%)
Dec 27, 2024	0.4600	0.4962	0.4400	0.4411	27,276	-0.03(-5.89%)
Dec 26, 2024	0.4600	0.4752	0.4387	0.4687	44,601	+0.02(+4.16%)
Dec 24, 2024	0.4505	0.4900	0.4360	0.4500	61,376	-0.01(-1.36%)
Dec 23, 2024	0.4300	0.5190	0.4300	0.4562	73,385	+0.02(+3.68%)
Dec 20, 2024	0.4700	0.4900	0.4400	0.4400	51,185	-0.02(-3.30%)
Dec 19, 2024	0.5200	0.5200	0.4360	0.4550	66,559	-0.03(-5.50%)
Dec 18, 2024	0.4200	0.6000	0.4110	0.4815	440,919	+0.05(+11.98%)
Dec 17, 2024	0.4200	0.4600	0.4200	0.4300	22,823	+0.01(+1.18%)
Dec 16, 2024	0.4700	0.4660	0.4100	0.4250	39,023	-0.03(-5.76%)
Dec 13, 2024	0.4977	0.4977	0.4500	0.4510	58,244	-0.04(-7.96%)
Dec 12, 2024	0.4900	0.5089	0.4600	0.4900	89,893	+0.00(+0.00%)
Dec 11, 2024	0.4920	0.5050	0.4900	0.4900	11,889	-0.00(-0.41%)
Dec 10, 2024	0.4900	0.5068	0.4900	0.4920	18,248	-0.01(-1.58%)
Dec 09, 2024	0.5000	0.5149	0.4900	0.4999	47,424	+0.00(+0.99%)
Dec 06, 2024	0.5000	0.5100	0.4800	0.4950	28,879	-0.01(-1.00%)
Dec 05, 2024	0.5000	0.5100	0.4901	0.5000	29,886	-0.00(-0.30%)
Dec 04, 2024	0.5296	0.5296	0.4801	0.5015	60,933	+0.00(+0.30%)
Dec 03, 2024	0.4952	0.5299	0.4900	0.5000	15,771	+0.01(+1.32%)
Dec 02, 2024	0.5300	0.5480	0.4750	0.4935	93,976	-0.01(-1.30%)
Nov 29, 2024	0.5250	0.5250	0.4897	0.5000	20,240	+0.01(+2.12%)
Nov 27, 2024	0.5070	0.5300	0.4660	0.4896	37,988	-0.00(-0.29%)
Nov 26, 2024	0.5200	0.5300	0.4770	0.4910	45,383	-0.02(-3.74%)
Nov 25, 2024	0.4200	0.5201	0.4248	0.5101	131,151	+0.08(+18.33%)
Nov 22, 2024	0.4600	0.4912	0.4256	0.4311	43,937	-0.03(-6.28%)
Nov 21, 2024	0.4825	0.4989	0.4510	0.4600	69,741	-0.02(-4.19%)
Nov 20, 2024	0.5370	0.5370	0.4800	0.4801	29,253	-0.05(-8.73%)
Nov 19, 2024	0.5000	0.5465	0.5000	0.5260	20,169	+0.02(+4.68%)
Nov 18, 2024	0.5200	0.5400	0.4582	0.5025	54,946	-0.03(-5.72%)
Nov 15, 2024	0.5600	0.5899	0.5300	0.5330	142,670	-0.03(-6.16%)
Nov 14, 2024	0.6300	0.6300	0.5136	0.5680	218,308	-0.03(-5.33%)
Nov 13, 2024	0.7885	0.7885	0.5639	0.6000	333,915	-0.18(-23.08%)
Nov 12, 2024	0.7350	0.8300	0.7104	0.7800	895,920	+0.12(+17.61%)
Nov 11, 2024	0.6300	0.6800	0.6265	0.6632	75,148	+0.03(+5.27%)
Nov 08, 2024	0.6400	0.6494	0.6270	0.6300	23,293	-0.02(-2.99%)
Nov 07, 2024	0.6434	0.6494	0.6262	0.6494	11,343	-0.02(-2.49%)
Nov 06, 2024	0.6600	0.6760	0.6203	0.6660	11,696	+0.01(+1.14%)
Nov 05, 2024	0.6650	0.6675	0.6410	0.6585	9,239	-0.03(-4.55%)
Nov 04, 2024	0.6937	0.6937	0.6295	0.6899	3,512	+0.01(+2.19%)

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.