Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

3.340 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024				3.340	0	+0.10(+3.09%)
Nov 15, 2024	3.520	3.520	3.230	3.240	118,955	-0.21(-6.09%)
Nov 14, 2024	3.200	3.710	3.040	3.450	350,046	+0.30(+9.52%)
Nov 13, 2024	3.150	3.389	3.110	3.150	142,890	-0.04(-1.25%)
Nov 12, 2024	3.120	3.300	3.050	3.190	168,585	+0.01(+0.31%)
Nov 11, 2024	3.080	3.240	3.000	3.180	132,240	+0.09(+2.91%)
Nov 08, 2024	3.300	3.340	2.874	3.090	1,031,189	-0.11(-3.44%)
Nov 07, 2024	2.940	3.250	2.940	3.200	190,160	+0.15(+4.92%)
Nov 06, 2024	3.400	3.421	2.850	3.050	318,771	-0.46(-13.11%)
Nov 05, 2024	3.570	3.580	3.400	3.510	109,425	-0.05(-1.40%)
Nov 04, 2024	3.880	3.960	3.490	3.560	279,072	-0.41(-10.33%)
Nov 01, 2024	3.950	4.060	3.880	3.970	205,438	+0.03(+0.76%)
Oct 31, 2024	4.170	4.181	3.900	3.940	139,850	-0.18(-4.37%)
Oct 30, 2024	4.200	4.300	4.050	4.120	236,653	-0.17(-3.96%)
Oct 29, 2024	4.560	4.590	4.100	4.290	360,382	-0.25(-5.51%)
Oct 28, 2024	4.580	4.749	4.360	4.540	709,046	-0.19(-4.02%)
Oct 25, 2024	4.520	4.980	4.500	4.730	606,898	+0.23(+5.11%)
Oct 24, 2024	4.790	5.110	4.220	4.500	3,325,250	+0.32(+7.66%)
Oct 23, 2024	5.060	5.145	4.050	4.180	1,047,436	-0.93(-18.20%)
Oct 22, 2024	6.030	6.030	5.000	5.110	935,562	-1.38(-21.26%)
Oct 21, 2024	7.050	7.570	6.050	6.490	1,390,799	-1.66(-20.37%)
Oct 18, 2024	8.240	12.18	7.200	8.150	31,694,234	+2.64(+47.91%)
Oct 17, 2024	5.300	7.250	4.680	5.510	3,300,123	+0.44(+8.68%)
Oct 16, 2024	5.125	5.375	5.000	5.070	272,258	-0.10(-1.93%)
Oct 15, 2024	5.050	5.425	5.000	5.170	382,873	-1.07(-17.15%)
Oct 14, 2024	6.060	6.595	5.775	6.240	319,290	+0.29(+4.96%)
Oct 11, 2024	5.680	6.300	5.300	5.945	255,936	+0.20(+3.39%)
Oct 10, 2024	7.010	7.010	5.565	5.750	1,681,197	+0.31(+5.70%)
Oct 09, 2024	5.050	5.550	4.900	5.440	257,999	+0.34(+6.67%)
Oct 08, 2024	5.405	5.405	4.965	5.100	341,606	-0.52(-9.25%)
Oct 07, 2024	5.880	6.000	5.500	5.620	279,725	-0.63(-10.15%)
Oct 04, 2024	6.375	6.470	5.900	6.255	379,508	-0.52(-7.68%)
Oct 03, 2024	8.400	8.495	6.655	6.775	3,480,992	+1.03(+17.93%)
Oct 02, 2024	6.200	6.200	5.605	5.745	125,792	-0.50(-8.08%)
Oct 01, 2024	6.655	6.655	6.200	6.250	131,867	-0.46(-6.79%)
Sep 30, 2024	6.975	6.975	6.545	6.705	123,294	-0.23(-3.32%)
Sep 27, 2024	6.870	7.030	6.795	6.935	83,668	+0.09(+1.39%)
Sep 26, 2024	6.965	7.065	6.800	6.840	91,632	-0.12(-1.79%)
Sep 25, 2024	7.240	7.350	6.670	6.965	131,841	-0.30(-4.20%)
Sep 24, 2024	7.300	7.455	7.030	7.270	106,438	-0.12(-1.56%)
Sep 23, 2024	7.630	7.695	7.260	7.385	147,215	-0.07(-0.94%)
Sep 20, 2024	7.475	8.790	7.135	7.455	533,087	-0.17(-2.23%)
Sep 19, 2024	7.485	7.925	7.155	7.625	121,120	+0.25(+3.39%)
Sep 18, 2024	7.700	7.945	7.100	7.375	131,357	-0.26(-3.41%)
Sep 17, 2024	7.440	8.245	7.250	7.635	217,041	+0.30(+4.16%)
Sep 16, 2024	8.010	8.010	7.000	7.330	200,878	-0.42(-5.36%)
Sep 13, 2024	8.900	9.085	7.205	7.745	561,060	-1.49(-16.13%)
Sep 12, 2024	11.04	11.68	8.820	9.235	2,284,376	+0.52(+6.03%)
Sep 11, 2024	10.20	10.20	8.320	8.710	236,003	-1.44(-14.19%)
Sep 10, 2024	13.39	13.50	9.985	10.15	242,262	-4.49(-30.69%)
Sep 09, 2024	21.75	22.00	14.01	14.64	228,206	-25.82(-63.81%)
Sep 06, 2024	40.25	43.91	37.68	40.47	13,513	-2.10(-4.93%)
Sep 05, 2024	34.50	44.34	34.00	42.57	17,112	+6.12(+16.81%)
Sep 04, 2024	39.22	39.22	35.12	36.45	6,258	-2.84(-7.22%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices