Pinewood Technologies Group PLC (PINWF)
OTCMKTS
· Delayed Price · Currency is USD
4.180
-0.100 (-2.34%)
Apr 17, 2025, 4:00 PM EDT
PINWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Apr 22, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Apr 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Apr 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | 500 |
| Apr 16, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Apr 15, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Apr 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Apr 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Apr 10, 2025 | 4.52 | 4.52 | 4.28 | 4.28 | 4.28 | -4.68% | 700 |
| Apr 9, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Apr 8, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Apr 7, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Apr 4, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Apr 3, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Apr 2, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Apr 1, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Mar 31, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Mar 28, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Mar 27, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Mar 26, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Mar 25, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Mar 24, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Mar 21, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Mar 20, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Mar 19, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Mar 18, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Mar 17, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Mar 14, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.44% | 2,000 |
| Mar 13, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Mar 12, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Mar 11, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Mar 7, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Mar 6, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Mar 5, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Mar 4, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 1,000 |
| Mar 3, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Feb 28, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Feb 27, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.68% | 100 |
| Feb 26, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Feb 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Feb 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Feb 21, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Feb 20, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Feb 19, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Feb 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.33% | 100 |
| Feb 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |