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 (%)
Aug 31, 2018 15.64 15.64 15.64 0 -0.06(-0.38%)
Aug 30, 2018 15.59 15.70 15.45 15.70 82,979 +0.11(+0.71%)
Aug 29, 2018 15.55 15.90 15.50 15.59 13,984 -0.04(-0.26%)
Aug 28, 2018 15.80 15.80 15.50 15.63 38,052 -0.27(-1.70%)
Aug 27, 2018 15.90 15.95 15.76 15.90 8,863 +0.05(+0.32%)
Aug 24, 2018 15.95 15.95 15.77 15.85 33,341 -0.13(-0.81%)
Aug 23, 2018 15.90 15.98 15.84 15.98 13,641 +0.08(+0.50%)
Aug 22, 2018 15.99 16.10 15.88 15.90 12,210 -0.05(-0.31%)
Aug 21, 2018 15.91 15.99 15.86 15.95 10,120 -0.05(-0.31%)
Aug 20, 2018 15.61 16.12 15.55 16.00 21,105 +0.41(+2.63%)
Aug 17, 2018 15.80 15.85 15.57 15.59 30,532 -0.25(-1.58%)
Aug 16, 2018 15.90 16.00 15.74 15.84 23,390 -0.08(-0.50%)
Aug 15, 2018 16.31 16.34 15.92 15.92 9,416 -0.48(-2.93%)
Aug 14, 2018 16.02 16.69 16.02 16.40 17,135 +0.10(+0.61%)
Aug 13, 2018 16.25 16.70 16.25 16.30 14,294 +0.15(+0.93%)
Aug 10, 2018 16.00 16.19 15.90 16.15 105,378 +0.15(+0.94%)
Aug 09, 2018 15.77 16.10 15.77 16.00 38,039 +0.11(+0.69%)
Aug 08, 2018 15.76 16.00 15.70 15.89 10,116 -0.11(-0.69%)
Aug 07, 2018 16.05 16.08 15.93 16.00 12,187 +0.32(+2.04%)
Aug 03, 2018 15.68 15.68 15.68 0 -0.32(-2.00%)
Aug 02, 2018 15.65 16.50 15.52 16.00 25,801 +0.42(+2.70%)
Aug 01, 2018 15.24 15.65 15.23 15.58 5,949 +0.39(+2.57%)
Jul 31, 2018 15.05 15.47 15.03 15.19 12,143 +0.16(+1.06%)
Jul 30, 2018 14.95 15.03 14.95 15.03 8,766 -0.12(-0.79%)
Jul 27, 2018 14.99 15.23 14.97 15.15 10,172 +0.19(+1.27%)
Jul 26, 2018 14.91 14.98 14.91 14.96 3,619 +0.03(+0.20%)
Jul 25, 2018 15.00 15.00 14.90 14.93 26,473 +0.02(+0.13%)
Jul 24, 2018 14.95 14.97 14.90 14.91 6,825 -0.02(-0.13%)
Jul 23, 2018 14.70 14.93 14.70 14.93 14,979 +0.23(+1.56%)
Jul 20, 2018 14.68 14.74 14.62 14.70 9,690 +0.09(+0.62%)
Jul 19, 2018 14.60 14.61 14.59 14.61 68,077 -0.04(-0.27%)
Jul 18, 2018 14.74 14.74 14.60 14.65 4,143 +0.05(+0.34%)
Jul 17, 2018 14.61 14.62 14.40 14.60 15,978 +0.01(+0.07%)
Jul 16, 2018 14.66 14.70 14.51 14.59 4,456 -0.08(-0.55%)
Jul 13, 2018 14.50 14.70 14.50 14.67 12,473 +0.16(+1.10%)
Jul 12, 2018 14.54 14.62 14.50 14.51 4,538 -0.01(-0.07%)
Jul 11, 2018 14.45 14.61 14.42 14.52 56,784 +0.07(+0.48%)
Jul 10, 2018 14.42 14.53 14.40 14.45 14,353 -0.05(-0.34%)
Jul 09, 2018 14.37 14.51 14.30 14.50 112,070 +0.07(+0.49%)
Jul 06, 2018 14.46 14.49 14.40 14.43 10,178 +0.12(+0.84%)
Jul 05, 2018 14.34 14.50 14.31 14.31 14,599 +0.00(+0.00%)
Jul 04, 2018 14.35 14.37 14.30 14.31 4,660 -0.04(-0.28%)
Jul 03, 2018 14.49 14.49 14.30 14.35 19,564 -0.02(-0.14%)
Jun 29, 2018 14.37 14.37 14.37 0 -0.09(-0.62%)
Jun 28, 2018 14.55 14.55 14.45 14.46 25,890 -0.08(-0.55%)
Jun 27, 2018 14.21 14.67 14.20 14.54 55,898 +0.36(+2.54%)
Jun 26, 2018 14.19 14.20 14.00 14.18 95,893 +0.14(+1.00%)
Jun 25, 2018 14.00 14.05 14.00 14.04 69,110 +0.04(+0.29%)
Jun 22, 2018 14.10 14.17 14.00 14.00 28,294 -0.18(-1.27%)
Jun 21, 2018 14.25 14.25 14.10 14.18 8,800 +0.07(+0.50%)
Jun 20, 2018 14.21 14.23 14.10 14.11 25,932 -0.12(-0.84%)
Jun 19, 2018 14.27 14.28 14.16 14.23 4,400 +0.02(+0.14%)
Jun 18, 2018 14.26 14.26 14.16 14.21 22,900 -0.01(-0.07%)
Jun 15, 2018 14.49 14.15 14.22 35,200 -0.27(-1.86%)
Jun 14, 2018 14.50 14.50 14.35 14.49 25,228 -0.01(-0.07%)
Jun 13, 2018 14.24 14.50 14.21 14.50 47,390 +0.30(+2.11%)
Jun 12, 2018 14.11 14.25 14.11 14.20 33,428 +0.02(+0.14%)
Jun 11, 2018 14.09 14.18 14.05 14.18 24,761 +0.07(+0.50%)
Jun 08, 2018 14.03 14.11 14.01 14.11 39,664 +0.06(+0.43%)
Jun 07, 2018 13.79 14.07 13.76 14.05 233,080 -0.04(-0.28%)
Jun 06, 2018 14.24 14.24 14.01 14.09 5,686 -0.01(-0.07%)
Jun 05, 2018 14.14 14.20 14.03 14.10 20,385 +0.05(+0.36%)
Jun 04, 2018 14.00 14.19 14.00 14.05 5,840 +0.06(+0.43%)
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.