Skip to main content

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

1.460 -0.140 (-8.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 1.750 1.760 1.410 1.600 2,643,052 +1.50(+1429.64%)
Jun 11, 2024 0.1100 0.1179 0.0980 0.1046 24,573,126 -0.01(-11.73%)
Jun 10, 2024 0.1086 0.1317 0.0959 0.1185 50,223,956 -0.03(-19.61%)
Jun 07, 2024 0.1671 0.1672 0.1416 0.1474 21,519,492 -0.01(-7.88%)
Jun 06, 2024 0.1766 0.1810 0.1457 0.1600 35,828,844 -0.03(-14.85%)
Jun 05, 2024 0.2070 0.2070 0.1770 0.1879 30,337,184 -0.03(-12.20%)
Jun 04, 2024 0.2140 0.2299 0.1974 0.2140 54,911,432 +0.02(+9.58%)
Jun 03, 2024 0.2000 0.2209 0.1900 0.1953 29,708,100 +0.01(+2.79%)
May 31, 2024 0.2299 0.2329 0.1800 0.1900 44,068,524 -0.05(-20.03%)
May 30, 2024 0.2545 0.2829 0.2200 0.2376 48,592,484 -0.03(-9.66%)
May 29, 2024 0.2800 0.3148 0.2215 0.2630 97,934,984 +0.00(+1.11%)
May 28, 2024 0.2951 0.4180 0.2500 0.2601 675,573,696 +0.08(+46.04%)
May 24, 2024 0.1892 0.2238 0.1631 0.1781 98,975,992 -0.06(-26.40%)
May 23, 2024 0.1750 0.2790 0.1564 0.2420 462,150,272 +0.09(+61.44%)
May 22, 2024 0.1300 0.1724 0.1218 0.1499 99,571,344 +0.01(+10.22%)
May 21, 2024 0.1500 0.1622 0.1263 0.1360 88,051,208 -0.05(-28.42%)
May 20, 2024 0.1200 0.2200 0.1056 0.1900 367,933,216 +0.08(+80.27%)
May 17, 2024 0.1800 0.2149 0.0925 0.1054 219,254,832 -0.04(-28.78%)
May 16, 2024 0.1380 0.1830 0.1252 0.1480 469,755,488 +0.06(+70.31%)
May 15, 2024 0.0700 0.0869 0.0581 0.0869 157,937,120 +0.03(+47.54%)
May 14, 2024 0.0520 0.0645 0.0506 0.0589 66,929,320 +0.01(+12.62%)
May 13, 2024 0.0563 0.0578 0.0504 0.0523 23,179,668 -0.01(-13.70%)
May 10, 2024 0.0550 0.0606 0.0550 0.0606 33,366,582 -0.01(-16.99%)
May 09, 2024 0.0695 0.0738 0.0610 0.0730 57,201,816 +0.00(+4.29%)
May 08, 2024 0.0781 0.0820 0.0650 0.0700 81,057,016 -0.01(-7.53%)
May 07, 2024 0.0620 0.0863 0.0575 0.0757 314,663,104 +0.02(+42.29%)
May 06, 2024 0.0505 0.0550 0.0505 0.0532 14,850,882 +0.00(+1.53%)
May 03, 2024 0.0521 0.0548 0.0520 0.0524 15,300,929 -0.00(-2.42%)
May 02, 2024 0.0555 0.0555 0.0517 0.0537 18,667,776 -0.00(-2.36%)
May 01, 2024 0.0575 0.0575 0.0522 0.0550 23,955,102 -0.01(-11.15%)
Apr 30, 2024 0.0600 0.0623 0.0530 0.0619 37,096,132 +0.00(+0.00%)
Apr 29, 2024 0.0657 0.0676 0.0601 0.0619 59,996,472 -0.00(-1.12%)
Apr 26, 2024 0.0828 0.0915 0.0612 0.0626 325,572,576 +0.01(+20.62%)
Apr 25, 2024 0.0490 0.0540 0.0442 0.0519 80,289,592 +0.00(+1.17%)
Apr 24, 2024 0.0546 0.0576 0.0466 0.0513 43,273,612 -0.01(-9.36%)
Apr 23, 2024 0.0713 0.0713 0.0490 0.0566 184,474,400 +0.01(+23.58%)
Apr 22, 2024 0.0495 0.0499 0.0416 0.0458 37,974,012 -0.01(-10.20%)
Apr 19, 2024 0.0490 0.0570 0.0480 0.0510 9,273,805 +0.00(+6.25%)
Apr 18, 2024 0.0468 0.0510 0.0450 0.0480 4,851,379 +0.00(+2.13%)
Apr 17, 2024 0.0475 0.0505 0.0445 0.0470 5,326,445 -0.00(-1.26%)
Apr 16, 2024 0.0485 0.0499 0.0410 0.0476 3,500,841 -0.00(-2.86%)
Apr 15, 2024 0.0530 0.0539 0.0477 0.0490 3,892,790 -0.00(-7.20%)
Apr 12, 2024 0.0569 0.0590 0.0518 0.0528 4,288,234 -0.00(-8.49%)
Apr 11, 2024 0.0600 0.0617 0.0572 0.0577 2,612,400 -0.00(-6.79%)
Apr 10, 2024 0.0610 0.0619 0.0561 0.0619 3,681,362 +0.00(+1.64%)
Apr 09, 2024 0.0615 0.0638 0.0602 0.0609 2,421,296 -0.00(-3.94%)
Apr 08, 2024 0.0670 0.0670 0.0611 0.0634 2,240,039 -0.00(-5.37%)
Apr 05, 2024 0.0698 0.0699 0.0625 0.0670 2,290,753 -0.00(-4.29%)
Apr 04, 2024 0.0678 0.0715 0.0660 0.0700 3,009,896 +0.00(+0.57%)
Apr 03, 2024 0.0650 0.0710 0.0600 0.0696 7,185,821 +0.01(+14.10%)
Apr 02, 2024 0.0650 0.0660 0.0605 0.0610 2,776,586 -0.00(-3.17%)
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.