UK markets close in 4 hours 24 minutes

Pineapple Financial Inc. (PAPL)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.2400-0.0100 (-0.80%)
At close: 03:59PM EDT
1.2300 -0.01 (-0.81%)
After hours: 07:22PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20241.22001.25501.22001.24001.240030,000
08 May 20241.28601.30001.24001.25001.250080,600
07 May 20241.27001.33001.26001.26001.260025,300
06 May 20241.29001.31001.23001.27001.2700105,300
03 May 20241.33001.33001.27001.29001.2900104,300
02 May 20241.33001.41001.33001.34001.340040,400
01 May 20241.34501.35301.31501.32001.32007,900
30 Apr 20241.38001.40001.30001.35501.355055,000
29 Apr 20241.35101.41001.33001.38001.380022,700
26 Apr 20241.32001.35001.32001.33001.330011,900
25 Apr 20241.34001.37001.28001.32001.3200180,200
24 Apr 20241.37001.48001.32001.36501.365062,600
23 Apr 20241.28001.38001.28001.38001.380044,400
22 Apr 20241.31001.39001.24001.29001.2900167,500
19 Apr 20241.85002.14001.23001.31001.31001,171,900
18 Apr 20241.54001.70001.33001.64001.6400329,600
17 Apr 20241.44001.65001.44001.44001.4400102,200
16 Apr 20241.38001.50001.38001.48001.480024,200
15 Apr 20241.59801.59801.43001.43001.430024,200
12 Apr 20241.61001.66001.49001.51501.515057,900
11 Apr 20241.56001.63001.52001.60001.600039,400
10 Apr 20241.55001.64001.51001.56001.5600103,700
09 Apr 20241.52001.69001.42001.63001.6300572,400
08 Apr 20241.37001.43001.36001.38001.380014,500
05 Apr 20241.45001.46001.36001.38001.380012,600
04 Apr 20241.35001.42001.35001.39001.390013,500
03 Apr 20241.33001.36001.33001.34001.34009,400
02 Apr 20241.40501.40501.33001.34001.340013,700
01 Apr 20241.45001.45001.38001.40001.40003,100
28 Mar 20241.44501.47001.38001.43001.430031,800
27 Mar 20241.31001.48301.31001.41001.410064,100
26 Mar 20241.29001.35001.26501.30001.300038,800
25 Mar 20241.38001.39001.29001.31501.315042,900
22 Mar 20241.54001.54001.38001.42001.420096,800
21 Mar 20241.74001.74001.36001.47001.47001,230,200
20 Mar 20241.33001.69001.25001.68001.6800217,800
19 Mar 20241.37901.37901.33001.33001.33009,800
18 Mar 20241.37001.39001.35001.39001.39003,000
15 Mar 20241.38001.39501.36001.39001.39006,100
14 Mar 20241.41901.42001.32001.37201.372010,700
13 Mar 20241.42001.44001.37001.44001.440012,000
12 Mar 20241.39001.40001.32401.35001.350011,000
11 Mar 20241.42001.44001.38001.39501.395010,100
08 Mar 20241.37001.45001.37001.38001.380011,000
07 Mar 20241.43001.43001.34001.37601.376017,200
06 Mar 20241.50001.50001.43001.44701.44708,300
05 Mar 20241.54001.54001.42001.43001.430026,600
04 Mar 20241.50001.60001.48001.48001.480029,800
01 Mar 20241.50301.60001.40001.50001.500085,100
29 Feb 20241.63001.63001.47001.50001.500047,900
28 Feb 20241.58001.66001.49001.57001.570078,400
27 Feb 20241.51001.52501.43001.49001.490028,900
26 Feb 20241.47001.61501.42001.49001.490066,100
23 Feb 20241.45001.53001.38001.47001.470021,700
22 Feb 20241.37001.50001.36101.50001.500047,000
21 Feb 20241.24001.45001.24001.38001.3800159,000
20 Feb 20241.29101.33001.28001.31001.310017,800
16 Feb 20241.36001.37001.25001.29001.290013,400
15 Feb 20241.32001.37001.32001.35501.35506,200
14 Feb 20241.21001.32001.21001.32001.320029,300
13 Feb 20241.31001.35001.20001.26001.260046,500
12 Feb 20241.39501.45001.31001.31001.310021,100
09 Feb 20241.41001.44701.36001.44001.44009,100
08 Feb 20241.41001.46101.35001.39501.395019,700
07 Feb 20241.46001.52201.40001.42001.42009,900
06 Feb 20241.41001.55001.40001.45001.450011,400
05 Feb 20241.44001.45301.40001.42001.420020,600
02 Feb 20241.50001.50001.44001.44001.440010,400
01 Feb 20241.51701.56001.45001.56001.560019,800
31 Jan 20241.54401.56001.50001.50001.500012,300
30 Jan 20241.54001.57001.53001.54001.540010,600
29 Jan 20241.61001.68001.50001.63001.630037,900
26 Jan 20241.71001.71001.59001.64001.640010,500
25 Jan 20241.65001.72301.64001.64001.640019,800
24 Jan 20241.66501.67901.59001.66001.660010,300
23 Jan 20241.63001.69001.57001.69001.690012,900
22 Jan 20241.66201.70001.60001.65701.65704,400
19 Jan 20241.66001.70001.60001.63001.630021,900
18 Jan 20241.59501.70001.59501.69001.690010,800
17 Jan 20241.69001.74001.60001.66001.660015,000
16 Jan 20241.61001.73001.57001.67001.670031,200
12 Jan 20241.60001.61501.51101.53001.530017,200
11 Jan 20241.64001.65001.56001.56001.560037,900
10 Jan 20241.61001.67001.61001.62001.620022,900
09 Jan 20241.70001.74001.60001.60001.600097,500
08 Jan 20241.65001.74001.60301.63001.630015,200
05 Jan 20241.68001.74001.62001.65001.650021,700
04 Jan 20241.68001.75001.62501.67001.670033,200
03 Jan 20241.68201.75001.65001.74001.740017,700
02 Jan 20241.70001.80001.62001.79001.790027,200
29 Dec 20231.82001.83001.71001.79001.790041,800
28 Dec 20231.77901.84001.70001.84001.840043,600
27 Dec 20231.88901.91801.76001.82001.820049,800
26 Dec 20231.86001.92001.80301.87001.870026,700
22 Dec 20231.97001.98001.76001.86001.860095,100
21 Dec 20231.69002.12001.69001.97901.9790411,100
20 Dec 20231.71001.73001.61001.69001.690051,800
19 Dec 20231.80001.80001.62001.71001.710077,000
18 Dec 20231.72001.85701.71001.76001.760094,400
15 Dec 20231.76001.90001.63601.78001.7800272,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...