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 31, 2018 14.13 14.16 14.10 14.11 6,750 +0.11(+0.79%)
May 30, 2018 14.01 14.14 14.00 14.00 16,795 +0.00(+0.00%)
May 29, 2018 14.00 14.10 13.99 14.00 11,206 -0.12(-0.85%)
May 28, 2018 14.08 14.12 14.01 14.12 1,516 +0.08(+0.57%)
May 25, 2018 13.99 14.06 13.99 14.04 11,260 +0.03(+0.21%)
May 24, 2018 14.04 14.05 13.90 14.01 3,054 +0.00(+0.00%)
May 23, 2018 13.99 14.12 13.80 14.01 44,894 +0.13(+0.94%)
May 22, 2018 13.96 13.96 13.73 13.88 9,972 -0.11(-0.79%)
May 18, 2018 13.99 13.99 13.99 0 +0.26(+1.89%)
May 17, 2018 13.75 13.88 13.73 13.73 44,400 -0.02(-0.15%)
May 16, 2018 13.75 13.88 13.70 13.75 30,065 +0.07(+0.51%)
May 15, 2018 13.90 13.91 13.65 13.68 42,138 -0.24(-1.72%)
May 14, 2018 14.00 14.10 13.85 13.92 10,060 -0.05(-0.36%)
May 11, 2018 14.14 14.14 13.81 13.97 8,827 -0.16(-1.13%)
May 10, 2018 14.32 14.32 14.00 14.13 9,317 -0.22(-1.53%)
May 09, 2018 14.45 14.45 14.23 14.35 6,355 +0.10(+0.70%)
May 08, 2018 14.00 14.39 13.90 14.25 58,496 +0.19(+1.35%)
May 07, 2018 14.25 14.30 14.05 14.06 2,818 -0.33(-2.29%)
May 04, 2018 14.65 14.65 14.36 14.39 3,791 -0.11(-0.76%)
May 03, 2018 14.61 14.69 14.44 14.50 70,211 -0.08(-0.55%)
May 02, 2018 14.17 14.67 14.17 14.58 3,770 +0.20(+1.39%)
May 01, 2018 14.33 14.40 14.10 14.38 9,116 +0.09(+0.63%)
Apr 30, 2018 14.33 14.35 14.20 14.29 4,737 +0.01(+0.07%)
Apr 27, 2018 14.28 14.28 14.28 14.28 100 +0.08(+0.56%)
Apr 26, 2018 14.26 14.34 14.01 14.20 4,813 -0.14(-0.98%)
Apr 25, 2018 14.00 14.34 14.00 14.34 3,058 +0.30(+2.14%)
Apr 24, 2018 14.00 14.04 13.95 14.04 4,336 -0.01(-0.07%)
Apr 23, 2018 13.84 14.17 13.84 14.05 7,834 +0.30(+2.18%)
Apr 20, 2018 14.19 14.19 13.75 13.75 19,628 -0.13(-0.94%)
Apr 19, 2018 13.77 14.29 13.77 13.88 5,315 +0.13(+0.95%)
Apr 18, 2018 13.76 13.76 13.70 13.75 5,639 -0.20(-1.43%)
Apr 17, 2018 14.05 14.08 13.77 13.95 3,892 -0.20(-1.41%)
Apr 16, 2018 14.46 14.61 14.12 14.15 5,937 -0.31(-2.14%)
Apr 13, 2018 13.99 14.46 13.98 14.46 20,631 +0.69(+5.01%)
Apr 12, 2018 14.04 14.04 13.54 13.77 34,559 -0.33(-2.34%)
Apr 11, 2018 14.34 14.35 14.10 14.10 2,541 -0.40(-2.76%)
Apr 10, 2018 14.56 14.61 14.51 14.50 6,931 -0.06(-0.41%)
Apr 09, 2018 14.56 14.70 14.55 14.56 1,534 -0.11(-0.75%)
Apr 06, 2018 14.68 14.68 14.59 14.67 2,836 +0.15(+1.03%)
Apr 05, 2018 14.59 14.59 14.24 14.52 5,176 +0.22(+1.54%)
Apr 04, 2018 14.25 14.50 14.25 14.30 641 +0.11(+0.78%)
Apr 03, 2018 14.05 14.25 14.01 14.19 2,656 +0.09(+0.64%)
Apr 02, 2018 14.60 14.65 14.10 14.10 4,443 -0.56(-3.82%)
Mar 29, 2018 14.66 14.66 14.66 0 -0.04(-0.27%)
Mar 28, 2018 14.95 14.99 14.55 14.70 13,555 -0.25(-1.67%)
Mar 27, 2018 15.01 15.12 14.85 14.95 11,462 -0.04(-0.27%)
Mar 26, 2018 14.75 15.05 14.75 14.99 33,801 +0.24(+1.63%)
Mar 23, 2018 14.75 14.75 14.66 14.75 37,415 +0.02(+0.14%)
Mar 22, 2018 14.69 14.74 14.50 14.73 12,796 +0.15(+1.03%)
Mar 21, 2018 14.84 15.13 14.25 14.58 8,912 +0.08(+0.55%)
Mar 20, 2018 14.02 14.50 13.97 14.50 14,653 +0.32(+2.26%)
Mar 19, 2018 13.87 14.18 13.87 14.18 4,646 +0.33(+2.38%)
Mar 16, 2018 13.89 14.00 13.83 13.85 7,140 -0.04(-0.29%)
Mar 15, 2018 13.89 13.90 13.62 13.89 9,348 +0.19(+1.39%)
Mar 14, 2018 13.60 13.70 13.60 13.70 8,509 -0.03(-0.22%)
Mar 13, 2018 13.87 13.90 13.60 13.73 10,304 -0.14(-1.01%)
Mar 12, 2018 14.15 14.16 13.80 13.87 9,830 -0.28(-1.98%)
Mar 09, 2018 13.84 14.25 13.83 14.15 11,370 +0.54(+3.97%)
Mar 08, 2018 13.57 13.70 13.20 13.61 24,923 +0.04(+0.29%)
Mar 07, 2018 13.63 13.65 13.37 13.57 53,260 -0.03(-0.22%)
Mar 06, 2018 13.46 13.60 13.46 13.60 64,103 +0.10(+0.74%)
Mar 05, 2018 13.40 13.59 13.40 13.50 25,700 +0.09(+0.67%)
Mar 02, 2018 13.69 13.69 13.40 13.41 26,774 -0.09(-0.67%)
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.