Pinetree Capital Ltd. (PNPFF)
OTCMKTS
· Delayed Price · Currency is USD
12.22
+0.26 (2.17%)
Jul 11, 2025, 4:00 PM EDT
Pinetree Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.81% | 299 |
Jul 9, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.62% | 1,095 |
Jul 8, 2025 | 12.54 | 12.54 | 12.38 | 12.38 | 12.38 | -1.98% | 1,100 |
Jul 7, 2025 | 12.00 | 13.70 | 12.00 | 12.63 | 12.63 | 7.49% | 1,815 |
Jul 3, 2025 | 11.81 | 11.81 | 11.75 | 11.75 | 11.75 | -2.33% | 1,511 |
Jul 2, 2025 | 12.25 | 12.25 | 12.03 | 12.03 | 12.03 | -3.40% | 452 |
Jul 1, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 4 |
Jun 30, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.16% | 446 |
Jun 27, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -2.43% | 302 |
Jun 26, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | 10 |
Jun 25, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 5.50% | 2,400 |
Jun 24, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 600 |
Jun 23, 2025 | 12.25 | 12.28 | 11.83 | 11.84 | 11.84 | -8.12% | 3,287 |
Jun 20, 2025 | 12.94 | 12.94 | 12.75 | 12.89 | 12.89 | -4.17% | 1,500 |
Jun 18, 2025 | 13.38 | 13.45 | 13.38 | 13.45 | 13.45 | 3.15% | 1,057 |
Jun 17, 2025 | 13.13 | 13.13 | 12.93 | 13.04 | 13.04 | -2.59% | 2,063 |
Jun 16, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.00% | 1,676 |
Jun 13, 2025 | 13.74 | 13.74 | 13.66 | 13.66 | 13.66 | 1.19% | 334 |
Jun 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.20% | 114 |
Jun 11, 2025 | 13.09 | 13.34 | 13.09 | 13.34 | 13.34 | 1.91% | 1,000 |
Jun 10, 2025 | 13.30 | 13.31 | 13.04 | 13.09 | 13.09 | -2.31% | 2,825 |
Jun 9, 2025 | 13.88 | 13.88 | 13.40 | 13.40 | 13.40 | -3.80% | 325 |
Jun 6, 2025 | 14.14 | 14.14 | 13.82 | 13.93 | 13.93 | -2.72% | 2,182 |
Jun 5, 2025 | 14.90 | 14.90 | 14.32 | 14.32 | 14.32 | -5.54% | 585 |
Jun 4, 2025 | 15.16 | 15.16 | 15.15 | 15.16 | 15.16 | 0.05% | 2,622 |
Jun 3, 2025 | 15.05 | 15.15 | 15.04 | 15.15 | 15.15 | 4.50% | 1,465 |
Jun 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 270 |
May 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.24% | 5,444 |
May 29, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.87% | 125 |
May 28, 2025 | 14.99 | 14.99 | 14.20 | 14.20 | 14.20 | -1.72% | 1,385 |
May 27, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 8.22% | 407 |
May 23, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 147 |
May 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 234 |
May 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
May 20, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.75% | 164 |
May 19, 2025 | 12.93 | 13.25 | 12.93 | 13.25 | 13.25 | 4.27% | 315 |
May 16, 2025 | 13.11 | 13.11 | 12.64 | 12.71 | 12.71 | -13.26% | 1,670 |
May 15, 2025 | 14.27 | 14.65 | 14.27 | 14.65 | 14.65 | -4.87% | 874 |
May 14, 2025 | 16.41 | 16.46 | 15.34 | 15.40 | 15.40 | -6.90% | 1,437 |
May 13, 2025 | 16.81 | 16.92 | 16.54 | 16.54 | 16.54 | 3.78% | 3,285 |
May 12, 2025 | 16.75 | 16.75 | 15.65 | 15.94 | 15.94 | 11.92% | 1,401 |
May 9, 2025 | 13.82 | 14.24 | 13.82 | 14.24 | 14.24 | 5.38% | 420 |
May 8, 2025 | 13.43 | 13.52 | 13.43 | 13.52 | 13.52 | 0.63% | 410 |
May 7, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - | 20 |
May 6, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.59% | 621 |
May 5, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 25 |
May 2, 2025 | 13.00 | 13.22 | 13.00 | 13.22 | 13.22 | 5.42% | 341 |
May 1, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.65% | 4,230 |
Apr 30, 2025 | 12.62 | 12.75 | 12.60 | 12.75 | 12.75 | 0.22% | 547 |
Apr 29, 2025 | 12.73 | 12.73 | 12.72 | 12.72 | 12.72 | -1.04% | 472 |