Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pineapple Energy Inc. - Common Stock (NQ: PEGY )

0.0626 +0.0107 (+20.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Feb 29, 2024 0.0694 0.0694 0.0640 0.0683 3,004,266 +0.00(+0.44%)
Feb 28, 2024 0.0728 0.0728 0.0670 0.0680 5,287,477 +0.00(+0.00%)
Feb 27, 2024 0.0756 0.0756 0.0599 0.0680 16,174,030 -0.01(-16.36%)
Feb 26, 2024 0.0803 0.0840 0.0779 0.0813 3,954,870 +0.00(+1.25%)
Feb 23, 2024 0.0845 0.0845 0.0770 0.0803 5,411,518 -0.00(-0.37%)
Feb 22, 2024 0.0845 0.0845 0.0803 0.0806 5,250,835 -0.00(-2.54%)
Feb 21, 2024 0.0890 0.0892 0.0810 0.0827 5,552,030 -0.01(-6.13%)
Feb 20, 2024 0.0860 0.0905 0.0808 0.0881 9,463,082 +0.01(+6.02%)
Feb 16, 2024 0.0900 0.0900 0.0821 0.0831 10,868,169 -0.01(-8.68%)
Feb 15, 2024 0.0879 0.0936 0.0841 0.0910 11,187,716 +0.01(+6.68%)
Feb 14, 2024 0.0861 0.0960 0.0821 0.0853 7,665,577 -0.00(-2.96%)
Feb 13, 2024 0.0880 0.0980 0.0845 0.0879 8,836,928 -0.01(-9.38%)
Feb 12, 2024 0.1031 0.1099 0.0940 0.0970 13,435,431 -0.00(-4.90%)
Feb 09, 2024 0.1036 0.1369 0.0960 0.1020 27,993,824 -0.01(-6.42%)
Feb 08, 2024 0.0900 0.1093 0.0803 0.1090 23,229,376 +0.01(+7.18%)
Feb 07, 2024 0.1388 0.1520 0.0900 0.1017 40,860,752 -0.05(-31.00%)
Feb 06, 2024 0.2200 0.2200 0.1382 0.1474 4,726,903 -0.08(-34.49%)
Feb 05, 2024 0.2970 0.3103 0.1817 0.2250 3,767,348 -0.23(-50.11%)
Feb 02, 2024 0.4799 0.4799 0.4505 0.4510 32,384 -0.02(-4.25%)
Feb 01, 2024 0.4700 0.4850 0.4700 0.4710 27,189 +0.00(+0.21%)
Jan 31, 2024 0.4700 0.5000 0.4700 0.4700 33,388 -0.01(-2.08%)
Jan 30, 2024 0.4800 0.5000 0.4800 0.4800 26,353 +0.01(+1.27%)
Jan 29, 2024 0.4900 0.5101 0.4700 0.4740 58,371 -0.04(-7.06%)
Jan 26, 2024 0.5100 0.5299 0.5100 0.5100 17,699 +0.00(+0.00%)
Jan 25, 2024 0.5000 0.5300 0.5000 0.5100 33,815 +0.00(+0.00%)
Jan 24, 2024 0.5300 0.5300 0.4950 0.5100 18,781 +0.01(+1.98%)
Jan 23, 2024 0.4977 0.5200 0.4930 0.5001 25,686 +0.01(+1.23%)
Jan 22, 2024 0.5100 0.5200 0.4940 0.4940 20,133 -0.01(-2.60%)
Jan 19, 2024 0.4850 0.5072 0.4701 0.5072 27,675 +0.04(+9.31%)
Jan 18, 2024 0.4851 0.4851 0.4630 0.4640 26,199 -0.03(-6.07%)
Jan 17, 2024 0.5087 0.5150 0.4718 0.4940 58,394 -0.01(-2.89%)
Jan 16, 2024 0.5600 0.5600 0.5005 0.5087 65,624 -0.05(-9.16%)
Jan 12, 2024 0.5650 0.5690 0.5400 0.5600 35,117 -0.01(-1.37%)
Jan 11, 2024 0.6000 0.6000 0.5650 0.5678 11,194 -0.00(-0.04%)
Jan 10, 2024 0.5900 0.6060 0.5360 0.5680 63,820 -0.03(-4.70%)
Jan 09, 2024 0.5900 0.5996 0.5900 0.5960 32,334 +0.01(+0.85%)
Jan 08, 2024 0.5900 0.5910 0.5800 0.5910 17,233 +0.01(+1.98%)
Jan 05, 2024 0.6100 0.6300 0.5700 0.5795 61,624 -0.04(-6.55%)
Jan 04, 2024 0.6300 0.6388 0.6039 0.6201 9,335 +0.01(+1.66%)
Jan 03, 2024 0.6400 0.6400 0.6100 0.6100 6,892 -0.02(-3.17%)
Jan 02, 2024 0.6100 0.6400 0.5950 0.6300 23,029 +0.04(+6.42%)
Dec 29, 2023 0.6300 0.6500 0.5910 0.5920 100,728 -0.04(-5.64%)
Dec 28, 2023 0.6400 0.6500 0.6250 0.6274 24,614 -0.01(-1.97%)
Dec 27, 2023 0.6500 0.6600 0.6300 0.6400 36,673 -0.01(-1.54%)
Dec 26, 2023 0.6301 0.6500 0.6301 0.6500 71,523 +0.02(+3.34%)
Dec 22, 2023 0.6200 0.6376 0.6100 0.6290 21,192 +0.02(+3.11%)
Dec 21, 2023 0.6000 0.6375 0.6000 0.6100 21,665 +0.00(+0.00%)
Dec 20, 2023 0.6000 0.6377 0.6000 0.6100 22,763 +0.02(+3.37%)
Dec 19, 2023 0.6150 0.6380 0.5801 0.5901 140,178 -0.05(-7.65%)
Dec 18, 2023 0.6250 0.6390 0.6100 0.6390 17,346 +0.02(+3.90%)
Dec 15, 2023 0.6311 0.6490 0.6110 0.6150 23,538 -0.03(-4.50%)
Dec 14, 2023 0.6100 0.6500 0.6100 0.6440 58,968 +0.02(+2.76%)
Dec 13, 2023 0.6012 0.6500 0.6000 0.6267 15,499 +0.02(+3.16%)
Dec 12, 2023 0.6400 0.6500 0.6050 0.6075 28,421 -0.00(-0.43%)
Dec 11, 2023 0.6346 0.6800 0.6100 0.6101 32,631 -0.05(-7.56%)
Dec 08, 2023 0.6301 0.6600 0.6301 0.6600 13,046 +0.03(+4.60%)
Dec 07, 2023 0.6600 0.6600 0.6301 0.6310 9,734 +0.00(+0.14%)
Dec 06, 2023 0.6400 0.6700 0.6300 0.6301 9,719 -0.02(-2.91%)
Dec 05, 2023 0.6500 0.6500 0.6200 0.6490 17,479 +0.02(+3.02%)
Dec 04, 2023 0.6200 0.6700 0.6200 0.6300 51,550 +0.01(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.