Pinetree Capital Ltd. (PNPFF)
OTCMKTS · Delayed Price · Currency is USD
6.33
+0.08 (1.28%)
At close: Jun 18, 2026
PNPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.22 | 6.33 | 6.22 | 6.33 | 6.33 | 1.28% | 600 |
| Jun 17, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.48% | 5,100 |
| Jun 12, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.33% | 984 |
| Jun 11, 2026 | 6.28 | 6.43 | 6.28 | 6.43 | 6.43 | 0.59% | 500 |
| Jun 10, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.84% | 179 |
| Jun 8, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.58% | 1,000 |
| Jun 5, 2026 | 6.35 | 6.35 | 6.24 | 6.24 | 6.24 | -3.28% | 5,000 |
| Jun 4, 2026 | 6.51 | 6.51 | 6.45 | 6.45 | 6.45 | 1.60% | 433 |
| Jun 3, 2026 | 6.35 | 6.36 | 6.35 | 6.35 | 6.35 | -8.50% | 4,600 |
| Jun 1, 2026 | 6.33 | 6.94 | 6.33 | 6.94 | 6.94 | 5.15% | 2,300 |
| May 28, 2026 | 6.55 | 6.70 | 6.55 | 6.60 | 6.60 | 3.12% | 4,618 |
| May 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.24% | 200 |
| May 22, 2026 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | -0.63% | 2,160 |
| May 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.82% | 100 |
| May 19, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.79% | 450 |
| May 18, 2026 | 6.36 | 6.36 | 6.30 | 6.30 | 6.30 | -0.79% | 1,100 |
| May 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.63% | 381 |
| May 14, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 214 |
| May 13, 2026 | 6.39 | 6.42 | 6.39 | 6.39 | 6.39 | -1.99% | 1,500 |
| May 6, 2026 | 6.60 | 6.60 | 6.52 | 6.52 | 6.52 | -3.41% | 806 |
| May 4, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 1,057 |
| Apr 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 305 |
| Apr 27, 2026 | 6.95 | 7.02 | 6.80 | 6.80 | 6.80 | -2.86% | 500 |
| Apr 20, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | 0.18% | 1,000 |
| Apr 14, 2026 | 6.90 | 7.00 | 6.90 | 6.99 | 6.99 | -0.74% | 3,305 |
| Apr 13, 2026 | 6.35 | 7.08 | 6.35 | 7.04 | 7.04 | -0.56% | 8,000 |
| Apr 9, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 10.28% | 503 |
| Apr 8, 2026 | 6.45 | 6.45 | 6.40 | 6.42 | 6.42 | 16.30% | 2,300 |
| Apr 7, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -5.41% | 100 |
| Apr 6, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -4.48% | 661 |
| Apr 1, 2026 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | -3.78% | 1,300 |
| Mar 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.15% | 599 |
| Mar 20, 2026 | 6.55 | 6.60 | 6.49 | 6.49 | 6.49 | -0.16% | 1,500 |
| Mar 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -9.12% | 210 |
| Mar 11, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -3.35% | 620 |
| Mar 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.27% | 1,161 |
| Mar 6, 2026 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 1.10% | 400 |
| Mar 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 139 |
| Mar 2, 2026 | 7.19 | 7.19 | 7.00 | 7.00 | 7.00 | - | 2,600 |
| Feb 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 100 |
| Feb 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 400 |
| Feb 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 520 |
| Feb 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -9.75% | 287 |
| Feb 10, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 6.78% | 125 |
| Feb 6, 2026 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | 0.82% | 3,650 |
| Feb 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | 3,555 |
| Feb 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.83% | 311 |
| Feb 2, 2026 | 7.25 | 7.38 | 7.25 | 7.25 | 7.25 | -2.16% | 1,003 |
| Jan 29, 2026 | 7.40 | 7.41 | 7.39 | 7.41 | 7.41 | 2.37% | 576 |
| Jan 28, 2026 | 7.40 | 7.40 | 7.15 | 7.24 | 7.24 | 3.11% | 1,526 |