Pinetree Capital Ltd. (PNPFF)
OTCMKTS · Delayed Price · Currency is USD
10.32
-0.10 (-0.96%)
Aug 12, 2025, 3:30 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 10.39 | 10.42 | 10.00 | 10.42 | 10.42 | -2.80% | 2,365 |
| Aug 8, 2025 | 10.81 | 10.81 | 10.59 | 10.72 | 10.72 | -3.25% | 15,520 |
| Aug 7, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.56% | 425 |
| Aug 6, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 1 |
| Aug 5, 2025 | 11.75 | 11.81 | 11.20 | 11.26 | 11.26 | -4.20% | 2,699 |
| Aug 4, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.25% | 560 |
| Aug 1, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Jul 31, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Jul 30, 2025 | 11.64 | 11.78 | 11.64 | 11.78 | 11.78 | 1.03% | 1,249 |
| Jul 29, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 234 |
| Jul 28, 2025 | 10.39 | 12.28 | 10.39 | 11.66 | 11.66 | 4.11% | 675 |
| Jul 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.72% | 356 |
| Jul 24, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 15 |
| Jul 23, 2025 | 11.88 | 11.88 | 11.75 | 11.88 | 11.88 | -1.00% | 1,504 |
| Jul 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 9 |
| Jul 21, 2025 | 12.05 | 12.05 | 11.91 | 12.00 | 12.00 | 0.17% | 4,227 |
| Jul 18, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 124 |
| Jul 17, 2025 | 12.21 | 12.21 | 11.98 | 11.98 | 11.98 | -1.32% | 200 |
| Jul 16, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.25% | 236 |
| Jul 15, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | - |
| Jul 14, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.44% | 605 |
| Jul 11, 2025 | 12.36 | 12.36 | 12.22 | 12.22 | 12.22 | 2.21% | 700 |
| 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 |