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)

0.1372 -0.0583 (-29.82%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
May 02, 2025 0.1050 0.1379 0.1050 0.1372 19,933,944 -0.06(-29.82%)
May 01, 2025 0.2700 0.2700 0.1893 0.1955 7,534,227 -0.02(-9.07%)
Apr 30, 2025 0.2300 0.2515 0.2150 0.2150 655,953 +0.00(+0.84%)
Apr 29, 2025 0.2300 0.2300 0.2100 0.2132 146,135 -0.01(-3.13%)
Apr 28, 2025 0.2700 0.2700 0.2000 0.2201 310,610 -0.05(-18.78%)
Apr 25, 2025 0.2799 0.2799 0.2700 0.2710 11,096 -0.00(-1.49%)
Apr 24, 2025 0.2750 0.2850 0.2648 0.2751 22,556 +0.01(+1.89%)
Apr 23, 2025 0.2900 0.2928 0.2660 0.2700 12,640 -0.01(-5.03%)
Apr 22, 2025 0.2700 0.2844 0.2700 0.2843 8,106 +0.01(+1.94%)
Apr 21, 2025 0.2850 0.2950 0.2200 0.2789 44,103 -0.01(-3.99%)
Apr 17, 2025 0.2917 0.2919 0.2802 0.2905 4,555 -0.00(-0.41%)
Apr 16, 2025 0.3000 0.3000 0.2803 0.2917 63,300 -0.01(-1.95%)
Apr 15, 2025 0.3000 0.3000 0.2800 0.2975 21,328 +0.01(+4.39%)
Apr 14, 2025 0.2874 0.2875 0.2710 0.2850 23,517 -0.00(-1.01%)
Apr 11, 2025 0.2841 0.2890 0.2710 0.2879 33,730 -0.00(-0.38%)
Apr 10, 2025 0.2764 0.2895 0.2703 0.2890 12,083 +0.01(+2.23%)
Apr 09, 2025 0.2530 0.2900 0.2530 0.2827 25,220 +0.01(+2.73%)
Apr 08, 2025 0.2730 0.2964 0.2730 0.2752 59,555 -0.01(-5.10%)
Apr 07, 2025 0.2990 0.2990 0.2756 0.2900 27,840 +0.00(+1.54%)
Apr 04, 2025 0.3060 0.3060 0.2803 0.2856 33,900 -0.01(-2.39%)
Apr 03, 2025 0.3000 0.3010 0.2851 0.2926 70,331 -0.00(-0.85%)
Apr 02, 2025 0.2757 0.3200 0.2757 0.2951 37,533 -0.00(-1.63%)
Apr 01, 2025 0.3197 0.3197 0.2937 0.3000 41,776 -0.02(-4.76%)
Mar 31, 2025 0.3004 0.3250 0.2757 0.3150 72,408 +0.02(+8.55%)
Mar 28, 2025 0.3201 0.3250 0.2902 0.2902 84,921 -0.04(-12.06%)
Mar 27, 2025 0.2800 0.3300 0.2600 0.3300 237,439 +0.06(+20.44%)
Mar 26, 2025 0.3112 0.3447 0.2738 0.2740 146,099 -0.03(-10.92%)
Mar 25, 2025 0.3382 0.3500 0.3070 0.3076 58,491 -0.03(-9.02%)
Mar 24, 2025 0.3351 0.3500 0.3202 0.3381 24,084 +0.02(+5.66%)
Mar 21, 2025 0.3500 0.3500 0.3044 0.3200 11,056 +0.00(+0.00%)
Mar 20, 2025 0.3300 0.3500 0.3100 0.3200 22,626 -0.01(-3.03%)
Mar 19, 2025 0.3100 0.3500 0.3100 0.3300 73,355 +0.03(+8.91%)
Mar 18, 2025 0.2910 0.3200 0.2910 0.3030 6,039 +0.00(+1.00%)
Mar 17, 2025 0.3490 0.3500 0.1800 0.3000 170,669 -0.04(-10.47%)
Mar 14, 2025 0.3342 0.3500 0.3000 0.3351 51,387 +0.01(+3.08%)
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%)
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 Of Service.