Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
PINE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0 |
| Apr 23 2024 | 6.27 | -0.11 | -1.72% | 6.21 | 6.27 | 6.20 | 500 |
| Apr 22 2024 | 6.38 | 0.01 | 0.16% | 6.38 | 6.38 | 6.38 | 1,000 |
| Apr 19 2024 | 6.37 | 0.02 | 0.31% | 6.38 | 6.38 | 6.37 | 1,300 |
| Apr 18 2024 | 6.35 | -0.25 | -3.79% | 6.60 | 6.74 | 6.35 | 1,300 |
| Apr 17 2024 | 6.60 | 0.19 | 2.96% | 6.89 | 7.21 | 6.42 | 1,800 |
| Apr 16 2024 | 6.41 | -0.34 | -5.04% | 6.75 | 6.75 | 6.22 | 1,700 |
| Apr 15 2024 | 6.75 | -0.25 | -3.57% | 7.00 | 7.00 | 6.50 | 1,700 |
| Apr 12 2024 | 7.00 | -0.34 | -4.63% | 7.27 | 7.27 | 7.00 | 1,900 |
| Apr 11 2024 | 7.34 | 0.09 | 1.24% | 7.25 | 7.34 | 7.00 | 1,700 |
| Apr 10 2024 | 7.25 | 0.07 | 0.97% | 7.75 | 7.87 | 7.25 | 500 |
| Apr 09 2024 | 7.18 | -0.04 | -0.55% | 7.13 | 7.18 | 6.90 | 1,400 |
| Apr 08 2024 | 7.22 | 0.52 | 7.76% | 7.22 | 7.22 | 7.22 | 100 |
| Apr 05 2024 | 6.70 | -0.30 | -4.29% | 7.03 | 7.03 | 6.62 | 10,200 |
| Apr 04 2024 | 7.00 | -0.73 | -9.44% | 7.12 | 7.12 | 7.00 | 700 |
| Apr 03 2024 | 7.73 | 0.00 | 0.00% | 7.73 | 7.73 | 7.73 | 100 |
| Apr 02 2024 | 7.73 | -0.27 | -3.38% | 7.74 | 7.74 | 7.73 | 700 |
| Apr 01 2024 | 8.00 | -0.40 | -4.76% | 7.73 | 8.38 | 7.73 | 2,800 |
| Mar 28 2024 | 8.40 | 0.70 | 9.09% | 7.86 | 8.45 | 7.76 | 2,400 |
| Mar 27 2024 | 7.70 | 0.10 | 1.32% | 8.80 | 9.50 | 7.70 | 18,900 |
| Mar 26 2024 | 7.60 | 0.10 | 1.33% | 7.69 | 7.69 | 7.59 | 1,700 |
| Mar 25 2024 | 7.50 | 0.48 | 6.84% | 7.02 | 7.79 | 6.81 | 5,500 |
| Mar 22 2024 | 7.02 | 0.52 | 8.00% | 6.89 | 7.88 | 6.89 | 3,600 |
| Mar 21 2024 | 6.50 | -0.42 | -6.07% | 6.95 | 6.95 | 6.41 | 1,300 |
| Mar 20 2024 | 6.92 | 0.02 | 0.29% | 6.93 | 7.10 | 6.90 | 1,000 |
| Mar 19 2024 | 6.90 | -0.99 | -12.55% | 7.50 | 7.50 | 6.40 | 3,800 |
| Mar 18 2024 | 7.89 | 1.49 | 23.28% | 6.39 | 7.89 | 5.82 | 7,900 |
| Mar 15 2024 | 6.40 | -0.25 | -3.76% | 6.55 | 6.55 | 6.40 | 500 |
| Mar 14 2024 | 6.65 | 0.25 | 3.91% | 6.41 | 6.69 | 6.21 | 2,800 |
| Mar 13 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0 |
| Mar 12 2024 | 6.40 | 0.01 | 0.16% | 6.37 | 6.49 | 6.31 | 2,500 |
| Mar 11 2024 | 6.39 | -0.61 | -8.71% | 6.94 | 6.98 | 6.37 | 1,700 |
| Mar 08 2024 | 7.00 | -0.20 | -2.78% | 7.11 | 7.11 | 6.22 | 5,900 |
| Mar 07 2024 | 7.20 | -0.41 | -5.39% | 7.62 | 7.77 | 7.20 | 6,100 |
| Mar 06 2024 | 7.61 | -1.00 | -11.61% | 8.61 | 8.65 | 7.61 | 11,600 |
| Mar 05 2024 | 8.61 | 0.00 | 0.00% | 9.00 | 9.71 | 8.52 | 8,400 |
| Mar 04 2024 | 8.61 | -1.00 | -10.41% | 10.00 | 10.00 | 8.61 | 9,200 |
| Mar 01 2024 | 9.61 | 0.61 | 6.78% | 8.00 | 9.70 | 8.00 | 7,700 |
| Feb 29 2024 | 9.00 | -1.00 | -10.00% | 9.00 | 9.00 | 9.00 | 4,500 |
| Feb 28 2024 | 10.00 | -1.00 | -9.09% | 13.19 | 13.50 | 10.00 | 20,100 |
| Feb 27 2024 | 11.00 | 1.70 | 18.28% | 11.73 | 12.30 | 10.70 | 28,800 |
| Feb 26 2024 | 9.30 | 3.00 | 47.62% | 7.99 | 9.30 | 7.99 | 6,300 |
| Feb 23 2024 | 6.30 | 1.31 | 26.25% | 5.01 | 7.99 | 5.01 | 3,800 |
| Feb 22 2024 | 4.99 | 0.09 | 1.84% | 4.95 | 4.99 | 4.70 | 3,900 |
| Feb 21 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 1,900 |
| Feb 20 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 0 |
| Feb 19 2024 | 4.90 | 0.41 | 9.13% | 4.90 | 4.90 | 4.90 | 3,400 |
| Feb 16 2024 | 4.49 | 0.43 | 10.59% | 4.49 | 4.49 | 4.49 | 400 |
| Feb 15 2024 | 4.06 | 0.49 | 13.73% | 4.06 | 4.06 | 4.06 | 100 |
| Feb 14 2024 | 3.57 | -0.82 | -18.68% | 3.57 | 3.57 | 3.57 | 100 |
| Feb 09 2024 | 4.39 | -0.28 | -6.00% | 4.39 | 4.39 | 4.39 | 1,100 |
| Feb 08 2024 | 4.67 | -0.23 | -4.69% | 4.67 | 4.67 | 4.67 | 100 |
| Feb 07 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 100 |
| Feb 06 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 100 |
| Feb 05 2024 | 4.90 | 1.20 | 32.43% | 4.90 | 4.90 | 4.90 | 100 |
| Feb 02 2024 | 3.70 | -0.60 | -13.95% | 3.70 | 3.70 | 3.70 | 1,400 |
| Feb 01 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0 |
| Jan 31 2024 | 4.30 | -0.69 | -13.83% | 4.30 | 4.30 | 4.30 | 300 |
| Jan 30 2024 | 4.99 | 0.00 | 0.00% | 4.99 | 4.99 | 4.99 | 0 |
| Jan 29 2024 | 4.99 | 0.00 | 0.00% | 4.99 | 4.99 | 4.99 | 0 |
| Jan 26 2024 | 4.99 | 0.00 | 0.00% | 4.99 | 4.99 | 4.99 | 1,900 |
