Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Renewable Holdings Inc (TSX: PL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 3.990 3.990 3.810 3.930 44,334 -0.02(-0.51%)
May 28, 2020 4.010 4.010 3.900 3.950 36,772 -0.04(-1.00%)
May 27, 2020 3.940 4.090 3.920 3.990 57,694 -0.01(-0.25%)
May 26, 2020 4.140 4.150 3.870 4.000 152,559 +0.13(+3.36%)
May 25, 2020 3.790 4.030 3.790 3.870 110,302 +0.16(+4.31%)
May 22, 2020 3.680 3.800 3.680 3.710 120,441 +0.04(+1.09%)
May 21, 2020 3.940 3.950 3.630 3.670 215,929 -0.24(-6.14%)
May 20, 2020 3.990 4.020 3.890 3.910 117,813 -0.01(-0.26%)
May 19, 2020 4.020 4.140 3.880 3.920 166,417 +0.02(+0.51%)
May 15, 2020 3.900 3.900 3.900 0 -0.06(-1.52%)
May 14, 2020 4.000 4.070 3.810 3.960 185,949 -0.04(-1.00%)
May 13, 2020 5.040 5.040 3.980 4.000 403,795 -0.49(-10.91%)
May 12, 2020 6.150 6.160 4.490 4.490 785,402 -2.25(-33.38%)
May 11, 2020 6.750 6.750 6.490 6.740 36,517 +0.27(+4.17%)
May 08, 2020 6.570 6.610 6.400 6.470 17,674 +0.07(+1.09%)
May 07, 2020 6.550 6.580 6.370 6.400 32,694 -0.05(-0.78%)
May 06, 2020 6.540 6.540 6.330 6.450 21,941 +0.07(+1.10%)
May 05, 2020 6.530 6.530 6.260 6.380 23,257 +0.00(+0.00%)
May 04, 2020 6.410 6.550 6.200 6.380 30,308 -0.02(-0.31%)
May 01, 2020 6.950 7.110 6.150 6.400 108,938 -0.59(-8.44%)
Apr 30, 2020 7.540 7.540 6.840 6.990 50,461 +0.09(+1.30%)
Apr 29, 2020 6.450 6.950 6.450 6.900 44,739 +0.46(+7.14%)
Apr 28, 2020 6.310 6.630 6.310 6.440 34,122 +0.07(+1.10%)
Apr 27, 2020 6.400 6.400 6.300 6.370 62,104 -0.23(-3.48%)
Apr 24, 2020 6.490 6.650 6.490 6.600 42,677 +0.00(+0.00%)
Apr 23, 2020 6.510 6.660 6.490 6.600 42,841 +0.12(+1.85%)
Apr 22, 2020 6.610 6.700 6.340 6.480 30,661 +0.09(+1.41%)
Apr 21, 2020 6.400 6.450 6.200 6.390 31,698 -0.09(-1.39%)
Apr 20, 2020 6.690 6.750 6.430 6.480 40,380 -0.18(-2.70%)
Apr 17, 2020 6.890 6.890 6.530 6.660 55,840 +0.31(+4.88%)
Apr 16, 2020 6.540 6.560 6.300 6.350 12,667 -0.20(-3.05%)
Apr 15, 2020 6.760 6.850 6.430 6.550 54,319 -0.37(-5.35%)
Apr 14, 2020 7.740 7.740 6.760 6.920 38,247 +0.06(+0.87%)
Apr 13, 2020 6.860 7.190 6.750 6.860 28,782 -0.33(-4.59%)
Apr 09, 2020 7.190 7.190 7.190 0 +0.63(+9.60%)
Apr 08, 2020 6.700 6.710 6.400 6.560 50,405 +0.16(+2.50%)
Apr 07, 2020 6.680 6.680 6.300 6.400 52,554 +0.35(+5.79%)
Apr 06, 2020 6.360 6.390 5.500 6.050 75,217 +0.21(+3.60%)
Apr 03, 2020 5.830 5.980 5.500 5.840 59,057 -0.09(-1.52%)
Apr 02, 2020 5.900 6.140 5.850 5.930 34,755 +0.09(+1.54%)
Apr 01, 2020 5.830 5.900 5.700 5.840 55,167 -0.39(-6.26%)
Mar 31, 2020 5.750 6.420 5.750 6.230 64,265 +0.55(+9.68%)
Mar 30, 2020 5.960 5.960 5.500 5.680 49,152 +0.02(+0.35%)
Mar 27, 2020 6.000 6.000 5.510 5.660 88,233 -0.55(-8.86%)
Mar 26, 2020 5.850 6.730 5.850 6.210 64,190 +0.22(+3.67%)
Mar 25, 2020 5.610 6.300 5.220 5.990 71,333 +0.79(+15.19%)
Mar 24, 2020 5.160 5.580 5.100 5.200 64,377 +0.16(+3.17%)
Mar 23, 2020 4.810 5.100 4.810 5.040 270,359 +0.11(+2.23%)
Mar 20, 2020 5.590 5.590 4.850 4.930 82,798 -0.27(-5.19%)
Mar 19, 2020 4.880 5.560 4.850 5.200 103,127 +0.35(+7.22%)
Mar 18, 2020 5.500 5.500 4.650 4.850 167,402 -0.65(-11.82%)
Mar 17, 2020 5.590 5.600 5.370 5.500 278,209 -0.20(-3.51%)
Mar 16, 2020 5.500 5.970 5.150 5.700 75,157 -0.15(-2.56%)
Mar 13, 2020 5.930 6.790 5.670 5.850 79,084 +0.35(+6.36%)
Mar 12, 2020 5.010 6.260 5.010 5.500 113,114 -1.24(-18.40%)
Mar 11, 2020 7.220 7.380 6.600 6.740 97,302 -0.80(-10.61%)
Mar 10, 2020 7.990 7.990 7.050 7.540 47,154 -0.14(-1.82%)
Mar 09, 2020 7.480 8.200 7.240 7.680 71,691 -0.61(-7.36%)
Mar 06, 2020 8.950 9.020 8.170 8.290 134,731 -0.71(-7.89%)
Mar 05, 2020 9.400 9.400 8.910 9.000 51,252 -0.21(-2.28%)
Mar 04, 2020 8.700 9.580 8.700 9.210 68,939 +0.63(+7.34%)
Mar 03, 2020 9.470 9.470 8.580 8.580 122,901 -0.88(-9.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.