Pinetree Capital Ltd. (PNPFF)
OTCMKTS
· Delayed Price · Currency is USD
14.50
+0.18 (1.24%)
May 30, 2025, 3:44 PM EDT
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1.24% | 700 |
| 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 |
| Apr 28, 2025 | 12.76 | 12.86 | 12.76 | 12.86 | 12.86 | 1.24% | 1,251 |
| Apr 25, 2025 | 12.66 | 12.70 | 12.58 | 12.70 | 12.70 | 0.72% | 2,936 |
| Apr 24, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - | - |
| Apr 23, 2025 | 12.50 | 12.61 | 12.50 | 12.61 | 12.61 | 0.86% | 600 |
| Apr 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 114 |
| Apr 21, 2025 | 12.36 | 12.50 | 12.36 | 12.50 | 12.50 | - | 2,937 |
| Apr 17, 2025 | 12.58 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 2,843 |
| Apr 16, 2025 | 12.36 | 12.78 | 12.36 | 12.60 | 12.60 | 5.00% | 12,052 |
| Apr 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.13% | 256 |
| Apr 14, 2025 | 11.88 | 11.88 | 11.42 | 11.75 | 11.75 | 7.31% | 341 |
| Apr 11, 2025 | 11.01 | 11.01 | 10.95 | 10.95 | 10.95 | 9.61% | 1,000 |
| Apr 10, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 5 |
| Apr 9, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 141 |
| Apr 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -8.00% | 520 |
| Apr 7, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | - |
| Apr 4, 2025 | 11.20 | 11.20 | 10.75 | 10.87 | 10.87 | -2.42% | 626 |
| Apr 3, 2025 | 10.93 | 11.14 | 10.93 | 11.14 | 11.14 | 3.15% | 210 |
| Apr 2, 2025 | 11.01 | 11.07 | 10.80 | 10.80 | 10.80 | 8.00% | 1,320 |
| Apr 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 34 |
| Mar 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 114 |
| Mar 28, 2025 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | -0.89% | 400 |
| Mar 27, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 95 |
| Mar 26, 2025 | 10.00 | 10.09 | 10.00 | 10.09 | 10.09 | 0.60% | 2,560 |
| Mar 25, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | 100 |
| Mar 24, 2025 | 9.80 | 10.11 | 9.80 | 10.05 | 10.05 | 2.76% | 1,027 |
| Mar 21, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Mar 20, 2025 | 9.98 | 9.98 | 9.78 | 9.78 | 9.78 | -2.26% | 205 |