PINE4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 4.44 | -0.16 | -3.48% | 4.46 | 4.60 | 4.38 | 101,400 |
Apr 24 2024 | 4.60 | 0.04 | 0.88% | 4.56 | 4.66 | 4.51 | 200,300 |
Apr 23 2024 | 4.56 | 0.03 | 0.66% | 4.53 | 4.63 | 4.47 | 212,400 |
Apr 22 2024 | 4.53 | -0.08 | -1.74% | 4.62 | 4.67 | 4.53 | 209,600 |
Apr 19 2024 | 4.61 | 0.18 | 4.06% | 4.50 | 4.62 | 4.48 | 508,300 |
Apr 18 2024 | 4.43 | 0.07 | 1.61% | 4.39 | 4.50 | 4.26 | 330,500 |
Apr 17 2024 | 4.36 | 0.14 | 3.32% | 4.30 | 4.44 | 4.15 | 312,800 |
Apr 16 2024 | 4.22 | -0.15 | -3.43% | 4.37 | 4.37 | 4.21 | 214,400 |
Apr 15 2024 | 4.37 | 0.01 | 0.23% | 4.37 | 4.39 | 4.15 | 644,500 |
Apr 12 2024 | 4.36 | -0.18 | -3.96% | 4.45 | 4.45 | 4.28 | 237,100 |
Apr 11 2024 | 4.54 | 0.08 | 1.79% | 4.50 | 4.57 | 4.44 | 311,900 |
Apr 10 2024 | 4.46 | -0.14 | -3.04% | 4.60 | 4.67 | 4.46 | 677,800 |
Apr 09 2024 | 4.60 | 0.10 | 2.22% | 4.50 | 4.60 | 4.49 | 249,300 |
Apr 08 2024 | 4.50 | 0.07 | 1.58% | 4.44 | 4.53 | 4.44 | 242,200 |
Apr 05 2024 | 4.43 | -0.05 | -1.12% | 4.49 | 4.54 | 4.43 | 219,900 |
Apr 04 2024 | 4.48 | -0.08 | -1.75% | 4.63 | 4.66 | 4.48 | 273,700 |
Apr 03 2024 | 4.56 | -0.04 | -0.87% | 4.56 | 4.66 | 4.55 | 169,100 |
Apr 02 2024 | 4.60 | 0.01 | 0.22% | 4.58 | 4.69 | 4.52 | 198,500 |
Apr 01 2024 | 4.59 | -0.05 | -1.08% | 4.60 | 4.69 | 4.53 | 3,017,200 |
Mar 28 2024 | 4.64 | 0.00 | 0.00% | 4.68 | 4.76 | 4.64 | 261,500 |
Mar 27 2024 | 4.64 | 0.04 | 0.87% | 4.60 | 4.72 | 4.52 | 337,100 |
Mar 26 2024 | 4.60 | -0.01 | -0.22% | 4.67 | 4.67 | 4.54 | 234,900 |
Mar 25 2024 | 4.61 | -0.15 | -3.15% | 4.75 | 4.75 | 4.55 | 312,700 |
Mar 22 2024 | 4.76 | -0.01 | -0.21% | 4.81 | 4.85 | 4.72 | 230,000 |
Mar 21 2024 | 4.77 | -0.10 | -2.05% | 4.99 | 4.99 | 4.75 | 270,400 |
Mar 20 2024 | 4.87 | 0.17 | 3.62% | 4.72 | 4.99 | 4.65 | 619,000 |
Mar 19 2024 | 4.70 | 0.18 | 3.98% | 4.53 | 4.77 | 4.53 | 514,500 |
Mar 18 2024 | 4.52 | -0.13 | -2.80% | 4.65 | 4.65 | 4.48 | 259,600 |
Mar 15 2024 | 4.65 | -0.08 | -1.69% | 4.69 | 4.70 | 4.58 | 144,800 |
Mar 14 2024 | 4.73 | -0.03 | -0.63% | 4.84 | 4.84 | 4.67 | 275,800 |
Mar 13 2024 | 4.76 | 0.08 | 1.71% | 4.66 | 4.86 | 4.62 | 517,600 |
Mar 12 2024 | 4.68 | 0.05 | 1.08% | 4.63 | 4.68 | 4.58 | 191,100 |
Mar 11 2024 | 4.63 | -0.13 | -2.73% | 4.76 | 4.76 | 4.62 | 317,800 |
Mar 08 2024 | 4.76 | 0.01 | 0.21% | 4.68 | 4.76 | 4.62 | 296,800 |
Mar 07 2024 | 4.75 | 0.14 | 3.04% | 4.62 | 4.86 | 4.59 | 570,900 |
Mar 06 2024 | 4.61 | 0.01 | 0.22% | 4.53 | 4.62 | 4.53 | 293,500 |
Mar 05 2024 | 4.60 | 0.00 | 0.00% | 4.68 | 4.68 | 4.50 | 579,400 |
Mar 04 2024 | 4.60 | 0.04 | 0.88% | 4.63 | 4.75 | 4.46 | 429,300 |
Mar 01 2024 | 4.56 | 0.00 | 0.00% | 4.52 | 4.63 | 4.50 | 455,400 |
Feb 29 2024 | 4.56 | -0.02 | -0.44% | 4.61 | 4.68 | 4.49 | 383,300 |
Feb 28 2024 | 4.58 | -0.22 | -4.58% | 4.79 | 4.80 | 4.58 | 419,600 |
Feb 27 2024 | 4.80 | 0.27 | 5.96% | 4.53 | 4.91 | 4.53 | 944,800 |
Feb 26 2024 | 4.53 | -0.02 | -0.44% | 4.68 | 4.68 | 4.50 | 234,800 |
Feb 23 2024 | 4.55 | -0.08 | -1.73% | 4.64 | 4.68 | 4.45 | 360,900 |
Feb 22 2024 | 4.63 | 0.05 | 1.09% | 4.65 | 4.74 | 4.56 | 435,300 |
Feb 21 2024 | 4.58 | -0.02 | -0.43% | 4.55 | 4.64 | 4.51 | 299,300 |
Feb 20 2024 | 4.60 | 0.09 | 2.00% | 4.52 | 4.65 | 4.45 | 916,600 |
Feb 19 2024 | 4.51 | 0.08 | 1.81% | 4.43 | 4.51 | 4.35 | 356,600 |
Feb 16 2024 | 4.43 | 0.25 | 5.98% | 4.19 | 4.43 | 4.19 | 363,000 |
Feb 15 2024 | 4.18 | 0.05 | 1.21% | 4.14 | 4.27 | 4.14 | 373,800 |
Feb 14 2024 | 4.13 | -0.23 | -5.28% | 4.35 | 4.35 | 4.13 | 270,200 |
Feb 09 2024 | 4.36 | 0.04 | 0.93% | 4.40 | 4.53 | 4.28 | 679,500 |
Feb 08 2024 | 4.32 | -0.23 | -5.05% | 4.79 | 4.81 | 4.31 | 1,951,700 |
Feb 07 2024 | 4.55 | 0.19 | 4.36% | 4.36 | 4.55 | 4.24 | 561,400 |
Feb 06 2024 | 4.36 | 0.30 | 7.39% | 4.04 | 4.39 | 4.04 | 489,000 |
Feb 05 2024 | 4.06 | -0.06 | -1.46% | 4.11 | 4.15 | 3.97 | 481,900 |
Feb 02 2024 | 4.12 | 0.00 | 0.00% | 4.23 | 4.23 | 4.03 | 387,200 |
Feb 01 2024 | 4.12 | -0.02 | -0.48% | 4.15 | 4.32 | 4.07 | 611,800 |
Jan 31 2024 | 4.14 | 0.26 | 6.70% | 3.88 | 4.14 | 3.88 | 393,000 |
Jan 30 2024 | 3.88 | -0.08 | -2.02% | 3.92 | 3.97 | 3.83 | 306,900 |
Jan 29 2024 | 3.96 | -0.11 | -2.70% | 4.08 | 4.10 | 3.91 | 507,400 |