Pinetree Capital Ltd (PK) (PNPFF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 2.07547169811 | 5.3 | 5.41 | 5.3 | 325 | 5.33440678 | CS |
| 4 | 0.2246 | 4.33139198519 | 5.1854 | 5.41 | 5.13 | 592 | 5.17486544 | CS |
| 12 | 0.72 | 15.3518123667 | 4.69 | 5.41 | 4.4981 | 422 | 5.01666825 | CS |
| 26 | 1.17 | 27.5943396226 | 4.24 | 5.41 | 4 | 817 | 4.51183169 | CS |
| 52 | 2.37 | 77.9605263158 | 3.04 | 5.41 | 2.4 | 3081 | 3.04335588 | CS |
| 156 | 1.9701 | 57.2720137213 | 3.4399 | 5.41 | 1.97 | 2516 | 3.02776978 | CS |
| 260 | 4.43262 | 453.520636805 | 0.97738 | 5.41 | 0.648 | 2471 | 2.3013704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1727212800 | 5.41 | 0.11 | 2.08 | 5.41 | 5.41 | 5.41 | 203 |
| 1727126400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1726867200 | 5.3 | 0.14 | 2.71 | 5.3 | 5.3 | 5.3 | 446 |
| 1726780860 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1726694460 | 5.16 | -0 | -0.07 | 5.16 | 5.16 | 5.16 | 885 |
| 1726608540 | 5.1634 | 0 | 0.00 | 5.1634 | 5.1634 | 5.1634 | 0 |
| 1726522140 | 5.1634 | 0 | 0.00 | 5.1634 | 5.1634 | 5.1634 | 0 |
| 1726262940 | 5.1634 | 0 | 0.00 | 5.1634 | 5.1634 | 5.1634 | 0 |
| 1726176540 | 5.1634 | -0.01 | -0.28 | 5.1634 | 5.1634 | 5.1634 | 1045 |
| 1726089960 | 5.178 | 0 | 0.00 | 5.178 | 5.178 | 5.178 | 0 |
| 1726003560 | 5.178 | 0 | 0.00 | 5.178 | 5.178 | 5.178 | 0 |
| 1725917160 | 5.178 | 0.05 | 0.94 | 5.178 | 5.178 | 5.178 | 150 |
| 1725658020 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 500 |
| 1725571440 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1725485040 | 5.13 | -0.06 | -1.07 | 5.18 | 5.18 | 5.13 | 1305 |
| 1725398880 | 5.1853999 | 0.09 | 1.67 | 5.1853999 | 5.1853999 | 5.1853999 | 200 |
| 1725053340 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1724966940 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1724880540 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1724794140 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1724707740 | 5.1 | 0.03 | 0.59 | 5.1 | 5.1 | 5.1 | 1083 |
| 1724448480 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1724362080 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1724275680 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1724189280 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1724102880 | 5.07 | 0 | 0.10 | 5.07 | 5.07 | 5.07 | 100 |
| 1723843260 | 5.065 | 0 | 0.00 | 5.065 | 5.065 | 5.065 | 0 |
| 1723756860 | 5.065 | 0.37 | 7.77 | 5.065 | 5.065 | 5.065 | 120 |
| 1723670520 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1723584120 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1723497720 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1723238520 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1723152120 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1723065720 | 4.7 | 0.09 | 1.95 | 4.7 | 4.7 | 4.7 | 274 |
| 1722979800 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1722892980 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1722633780 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1722547380 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1722460980 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1722374580 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1722288180 | 4.61 | 0.11 | 2.49 | 4.525 | 4.61 | 4.525 | 319 |
| 1722029340 | 4.4981 | 0 | 0.00 | 4.4981 | 4.4981 | 4.4981 | 0 |
| 1721942940 | 4.4981 | 0 | 0.00 | 4.4981 | 4.4981 | 4.4981 | 0 |
| 1721856540 | 4.4981 | 0 | 0.00 | 4.4981 | 4.4981 | 4.4981 | 0 |
| 1721770140 | 4.4981 | 0 | 0.00 | 4.4981 | 4.4981 | 4.4981 | 0 |
| 1721683740 | 4.4981 | -0.13 | -2.85 | 4.4981 | 4.4981 | 4.4981 | 1000 |
| 1721424360 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1721337960 | 4.63 | -0.13 | -2.75 | 4.63 | 4.63 | 4.63 | 200 |
| 1721251320 | 4.761 | 0 | 0.00 | 4.761 | 4.761 | 4.761 | 0 |
| 1721164920 | 4.761 | -0.35 | -6.83 | 4.761 | 4.761 | 4.761 | 201 |
| 1721078880 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1720819680 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1720733280 | 5.11 | -0.04 | -0.78 | 5.11 | 5.11 | 5.11 | 100 |
| 1720646880 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 300 |
| 1720560000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1720473600 | 5.1 | 0.41 | 8.74 | 5.1 | 5.1 | 5.1 | 256 |
| 1720214640 | 4.69 | 0.31 | 7.03 | 4.69 | 4.69 | 4.69 | 175 |
| 1720041600 | 4.3821 | 0 | 0.00 | 4.3821 | 4.3821 | 4.3821 | 0 |
| 1719955200 | 4.3821 | 0 | 0.00 | 4.3821 | 4.3821 | 4.3821 | 0 |
| 1719868800 | 4.3821 | 0 | 0.00 | 4.3821 | 4.3821 | 4.3821 | 0 |
| 1719609600 | 4.3821 | 0 | 0.00 | 4.3821 | 4.3821 | 4.3821 | 0 |
| 1719523200 | 4.3821 | -0.1 | -2.19 | 4.3821 | 4.3821 | 4.3821 | 100 |
| 1719408600 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
