Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

3.940 -0.180 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 4.170 4.181 3.900 3.940 139,326 -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 +5.41(+5333.93%)
Oct 16, 2024 0.1025 0.1075 0.1000 0.1014 13,612,935 -0.00(-1.93%)
Oct 15, 2024 0.1010 0.1085 0.1000 0.1034 19,143,652 -0.02(-17.15%)
Oct 14, 2024 0.1212 0.1319 0.1155 0.1248 15,964,541 +0.01(+4.96%)
Oct 11, 2024 0.1136 0.1260 0.1060 0.1189 12,796,822 +0.00(+3.39%)
Oct 10, 2024 0.1402 0.1402 0.1113 0.1150 84,059,888 +0.01(+5.70%)
Oct 09, 2024 0.1010 0.1110 0.0980 0.1088 12,899,990 +0.01(+6.67%)
Oct 08, 2024 0.1081 0.1081 0.0993 0.1020 17,080,320 -0.01(-9.25%)
Oct 07, 2024 0.1176 0.1200 0.1100 0.1124 13,986,274 -0.01(-10.15%)
Oct 04, 2024 0.1275 0.1294 0.1180 0.1251 18,975,424 -0.01(-7.68%)
Oct 03, 2024 0.1680 0.1699 0.1331 0.1355 174,049,600 +0.02(+17.93%)
Oct 02, 2024 0.1240 0.1240 0.1121 0.1149 6,289,604 -0.01(-8.08%)
Oct 01, 2024 0.1331 0.1331 0.1240 0.1250 6,593,357 -0.01(-6.79%)
Sep 30, 2024 0.1395 0.1395 0.1309 0.1341 6,164,701 -0.00(-3.32%)
Sep 27, 2024 0.1374 0.1406 0.1359 0.1387 4,183,449 +0.00(+1.39%)
Sep 26, 2024 0.1393 0.1413 0.1360 0.1368 4,581,607 -0.00(-1.79%)
Sep 25, 2024 0.1448 0.1470 0.1334 0.1393 6,592,058 -0.01(-4.20%)
Sep 24, 2024 0.1460 0.1491 0.1406 0.1454 5,321,924 -0.00(-1.56%)
Sep 23, 2024 0.1526 0.1539 0.1452 0.1477 7,360,785 -0.00(-0.94%)
Sep 20, 2024 0.1495 0.1758 0.1427 0.1491 26,654,352 -0.00(-2.23%)
Sep 19, 2024 0.1497 0.1585 0.1431 0.1525 6,056,004 +0.01(+3.39%)
Sep 18, 2024 0.1540 0.1589 0.1420 0.1475 6,567,855 -0.01(-3.41%)
Sep 17, 2024 0.1488 0.1649 0.1450 0.1527 10,852,054 +0.01(+4.16%)
Sep 16, 2024 0.1602 0.1602 0.1400 0.1466 10,043,921 -0.01(-5.36%)
Sep 13, 2024 0.1780 0.1817 0.1441 0.1549 28,053,024 -0.03(-16.13%)
Sep 12, 2024 0.2209 0.2336 0.1764 0.1847 114,218,840 +0.01(+6.03%)
Sep 11, 2024 0.2039 0.2040 0.1664 0.1742 11,800,179 -0.03(-14.19%)
Sep 10, 2024 0.2678 0.2700 0.1997 0.2030 12,113,120 -0.09(-30.69%)
Sep 09, 2024 0.4350 0.4399 0.2802 0.2929 11,410,341 -0.52(-63.81%)
Sep 06, 2024 0.8050 0.8783 0.7536 0.8094 675,690 -0.04(-4.93%)
Sep 05, 2024 0.6900 0.8869 0.6800 0.8514 855,611 +0.12(+16.81%)
Sep 04, 2024 0.7844 0.7844 0.7023 0.7289 312,909 -0.06(-7.22%)
Sep 03, 2024 0.8000 0.8000 0.7820 0.7856 119,465 +0.00(+0.46%)
Aug 30, 2024 0.7982 0.8163 0.7800 0.7820 151,009 -0.02(-2.38%)
Aug 29, 2024 0.7915 0.8059 0.7801 0.8011 114,214 -0.01(-1.14%)
Aug 28, 2024 0.8300 0.8300 0.8042 0.8103 134,316 -0.01(-0.72%)
Aug 27, 2024 0.7896 0.8497 0.7701 0.8162 585,164 +0.04(+4.67%)
Aug 26, 2024 0.7800 0.7899 0.7700 0.7798 431,705 +0.01(+0.76%)
Aug 23, 2024 0.8000 0.8110 0.7600 0.7739 467,972 -0.04(-5.39%)
Aug 22, 2024 0.7994 0.8500 0.7900 0.8180 796,730 +0.02(+2.70%)
Aug 21, 2024 0.8717 0.8863 0.7921 0.7965 639,259 -0.08(-9.52%)
Aug 20, 2024 0.9100 0.9397 0.8541 0.8803 326,442 -0.06(-6.76%)
Aug 19, 2024 0.9400 0.9478 0.9100 0.9441 470,045 +0.01(+1.23%)
Aug 16, 2024 1.000 1.010 0.9000 0.9326 595,867 -0.07(-6.74%)
Aug 15, 2024 1.010 1.030 1.000 1.000 184,369 -0.03(-2.91%)
Aug 14, 2024 1.050 1.075 0.9900 1.030 330,774 -0.01(-0.96%)
Aug 13, 2024 0.9991 1.040 0.9700 1.040 416,209 +0.01(+0.97%)
Aug 12, 2024 1.010 1.040 0.8800 1.030 181,885 +0.02(+1.98%)
Aug 09, 2024 1.040 1.090 0.9588 1.010 500,377 -0.01(-0.98%)
Aug 08, 2024 1.000 1.050 0.9600 1.020 461,095 +0.03(+2.92%)
Aug 07, 2024 1.030 1.040 0.9800 0.9911 412,098 -0.06(-5.61%)
Aug 06, 2024 1.050 1.050 0.9800 1.050 291,137 +0.03(+2.94%)
Aug 05, 2024 0.9000 1.030 0.8700 1.020 717,200 +0.01(+0.99%)
Aug 02, 2024 1.060 1.088 0.9972 1.010 670,178 -0.10(-9.01%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.