Pineapple Financial Inc (PAPL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0852 | -16.5372670807 | 0.5152 | 0.54 | 0.4297 | 281231 | 0.5079719 | CS |
| 4 | -0.036 | -7.72532188841 | 0.466 | 0.6 | 0.41 | 133399 | 0.49323954 | CS |
| 12 | -0.236 | -35.4354354354 | 0.666 | 0.83 | 0.41 | 93653 | 0.56856896 | CS |
| 26 | -0.2756 | -39.0589569161 | 0.7056 | 1.31 | 0.41 | 166287 | 0.76367506 | CS |
| 52 | -1.19 | -73.4567901235 | 1.62 | 2.14 | 0.41 | 143037 | 1.01607 | CS |
| 156 | -3.07 | -87.7142857143 | 3.5 | 4.25 | 0.41 | 201357 | 1.52353887 | CS |
| 260 | -3.07 | -87.7142857143 | 3.5 | 4.25 | 0.41 | 201357 | 1.52353887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 0.45 | -0.03 | -6.25 | 0.465 | 0.47 | 0.43 | 92057 |
| 1736379000 | 0.48 | -0.04 | -7.69 | 0.53 | 0.53 | 0.45 | 177168 |
| 1736292600 | 0.52 | 0 | 0.00 | 0.513 | 0.53 | 0.4716 | 763386 |
| 1736206200 | 0.52 | -0.02 | -3.70 | 0.5152 | 0.54 | 0.5103 | 92314 |
| 1735947000 | 0.54 | 0.0201 | 3.87 | 0.537 | 0.5434 | 0.493 | 87794 |
| 1735860600 | 0.5199 | 0.0679 | 15.02 | 0.44 | 0.55 | 0.435 | 145231 |
| 1735687800 | 0.452 | -0.0055 | -1.20 | 0.441 | 0.48 | 0.43 | 38841 |
| 1735601400 | 0.4575 | 0.0164 | 3.72 | 0.442 | 0.476619 | 0.4377 | 45344 |
| 1735342200 | 0.4411 | -0.0276 | -5.89 | 0.46 | 0.4962 | 0.44 | 26737 |
| 1735255800 | 0.4687 | 0.018699 | 4.16 | 0.46 | 0.4752 | 0.4387 | 44631 |
| 1735077840 | 0.450001 | -0.006199 | -1.36 | 0.437 | 0.49 | 0.436001 | 61376 |
| 1734996600 | 0.4562 | 0.0162 | 3.68 | 0.43 | 0.519 | 0.43 | 73385 |
| 1734737400 | 0.44 | -0.03 | -6.38 | 0.475 | 0.49 | 0.44 | 49982 |
| 1734651000 | 0.47 | -0.0115 | -2.39 | 0.52 | 0.52 | 0.436 | 67155 |
| 1734564600 | 0.4815 | 0.0515 | 11.98 | 0.42 | 0.6 | 0.4109999 | 441119 |
| 1734478200 | 0.43 | 0.005 | 1.18 | 0.42 | 0.46 | 0.42 | 22773 |
| 1734391800 | 0.425 | -0.026 | -5.76 | 0.466 | 0.466 | 0.4099999 | 38483 |
| 1734132600 | 0.451 | -0.039 | -7.96 | 0.4977 | 0.4977 | 0.45 | 55982 |
| 1734046200 | 0.49 | 0 | 0.00 | 0.49 | 0.5089 | 0.46 | 89749 |
| 1733959800 | 0.49 | -0.002 | -0.41 | 0.492 | 0.505 | 0.49 | 11288 |
| 1733873400 | 0.492 | -0.007899 | -1.58 | 0.49 | 0.5068 | 0.49 | 18248 |
| 1733787000 | 0.499899 | 0.004949 | 1.00 | 0.5 | 0.5149 | 0.49 | 47424 |
| 1733527800 | 0.49495 | -0.00505 | -1.01 | 0.5 | 0.51 | 0.48 | 19005 |
| 1733441400 | 0.5 | -0.0015 | -0.30 | 0.5 | 0.51 | 0.49 | 29867 |
| 1733355000 | 0.5014999 | 0.0014999 | 0.30 | 0.5296 | 0.5296 | 0.4801 | 60934 |
| 1733268600 | 0.5 | 0.0065 | 1.32 | 0.4952 | 0.5299 | 0.49 | 14811 |
| 1733182200 | 0.4935 | -0.0065 | -1.30 | 0.53 | 0.548 | 0.475 | 93977 |
| 1732917840 | 0.5 | 0.010372 | 2.12 | 0.525 | 0.525 | 0.4897 | 20240 |
| 1732750200 | 0.489628 | -0.001372 | -0.28 | 0.507 | 0.53 | 0.466 | 37978 |
| 1732663800 | 0.491 | -0.0191 | -3.74 | 0.52 | 0.53 | 0.477 | 45583 |
| 1732577400 | 0.5101 | 0.079 | 18.33 | 0.4248 | 0.5201 | 0.4248 | 133038 |
| 1732318200 | 0.4311 | -0.0289 | -6.28 | 0.46 | 0.4912 | 0.4256 | 42545 |
| 1732231800 | 0.46 | -0.020101 | -4.19 | 0.4825 | 0.4989 | 0.451 | 69741 |
| 1732145400 | 0.480101 | -0.045899 | -8.73 | 0.537 | 0.537 | 0.48 | 29820 |
| 1732059000 | 0.526 | 0.023499 | 4.68 | 0.5 | 0.5465 | 0.5 | 19163 |
| 1731972600 | 0.502501 | -0.030499 | -5.72 | 0.52 | 0.54 | 0.4582 | 54946 |
| 1731713400 | 0.533 | -0.035 | -6.16 | 0.56 | 0.5899 | 0.53 | 142670 |
| 1731627000 | 0.5679999 | -0.032 | -5.33 | 0.63 | 0.63 | 0.5135999 | 214822 |
| 1731540600 | 0.6 | -0.18 | -23.08 | 0.7885 | 0.7885 | 0.5639 | 332957 |
| 1731454200 | 0.78 | 0.1168 | 17.61 | 0.735 | 0.83 | 0.7104 | 859031 |
| 1731367800 | 0.6632 | 0.0332 | 5.27 | 0.63 | 0.68 | 0.6264999 | 75148 |
| 1731108600 | 0.63 | -0.0194 | -2.99 | 0.64 | 0.6494 | 0.627 | 23093 |
| 1731022200 | 0.6494 | -0.016599 | -2.49 | 0.6434 | 0.6494 | 0.6262 | 11343 |
| 1730935800 | 0.665999 | 0.0075001 | 1.14 | 0.648501 | 0.676 | 0.6203 | 11578 |
| 1730849400 | 0.6584989 | -0.031401 | -4.55 | 0.6848 | 0.6848 | 0.641 | 9239 |
| 1730763000 | 0.6899 | 0.0148 | 2.19 | 0.6937 | 0.6937 | 0.6294999 | 3243 |
| 1730500200 | 0.6751 | 0.0051 | 0.76 | 0.663 | 0.7 | 0.651 | 37983 |
| 1730413800 | 0.67 | -0.0037 | -0.55 | 0.66 | 0.687 | 0.635 | 40721 |
| 1730327400 | 0.6737 | -0.0063 | -0.93 | 0.6826 | 0.68749 | 0.66 | 17682 |
| 1730241000 | 0.68 | -0.01 | -1.45 | 0.7 | 0.7 | 0.6607 | 14739 |
| 1730154600 | 0.6899999 | 0.0099999 | 1.47 | 0.6612 | 0.6985 | 0.6612 | 24484 |
| 1729895400 | 0.68 | 0.0074 | 1.10 | 0.6566 | 0.7 | 0.6566 | 69851 |
| 1729809000 | 0.6726 | -0.0216 | -3.11 | 0.68 | 0.6942 | 0.6407 | 26244 |
| 1729722600 | 0.6942 | 0.0004 | 0.06 | 0.6867 | 0.709 | 0.6589 | 43668 |
| 1729636200 | 0.6938 | 0.0388 | 5.92 | 0.6548 | 0.6959999 | 0.6521 | 45242 |
| 1729549800 | 0.655 | 0.0151 | 2.36 | 0.666 | 0.666 | 0.6206 | 78710 |
| 1729290600 | 0.6399 | -0.0801 | -11.13 | 0.64 | 0.6899999 | 0.6399 | 243161 |
| 1729204200 | 0.72 | 0.02 | 2.86 | 0.7079 | 0.72 | 0.6745 | 1128568 |
| 1729117800 | 0.7 | 0.05 | 7.69 | 0.63 | 0.74 | 0.63 | 143669 |
| 1729031400 | 0.65 | -0.0201 | -3.00 | 0.65 | 0.6798 | 0.63 | 14032 |
| 1728945000 | 0.6701 | 0.0151 | 2.31 | 0.6464 | 0.6798999 | 0.635499 | 50741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
