Canada markets open in 4 hours 7 minutes

Pinnacle Value (PVFIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.64+0.10 (+0.57%)
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202417.6417.6417.6417.6417.64-
Jul 02, 202417.5417.5417.5417.5417.54-
Jul 01, 202417.5317.5317.5317.5317.53-
Jun 28, 202417.5617.5617.5617.5617.56-
Jun 27, 202417.5217.5217.5217.5217.52-
Jun 26, 202417.5517.5517.5517.5517.55-
Jun 25, 202417.4517.4517.4517.4517.45-
Jun 24, 202417.5017.5017.5017.5017.50-
Jun 21, 202417.4317.4317.4317.4317.43-
Jun 20, 202417.4917.4917.4917.4917.49-
Jun 18, 202417.5117.5117.5117.5117.51-
Jun 17, 202417.5017.5017.5017.5017.50-
Jun 14, 202417.4417.4417.4417.4417.44-
Jun 13, 202417.6217.6217.6217.6217.62-
Jun 12, 202417.7317.7317.7317.7317.73-
Jun 11, 202417.7117.7117.7117.7117.71-
Jun 10, 202417.8017.8017.8017.8017.80-
Jun 07, 202417.7617.7617.7617.7617.76-
Jun 06, 202417.8617.8617.8617.8617.86-
Jun 05, 202418.0818.0818.0818.0818.08-
Jun 04, 202417.9917.9917.9917.9917.99-
Jun 03, 202418.1718.1718.1718.1718.17-
May 31, 202418.2018.2018.2018.2018.20-
May 30, 202418.2618.2618.2618.2618.26-
May 29, 202418.2318.2318.2318.2318.23-
May 28, 202418.2618.2618.2618.2618.26-
May 24, 202418.1618.1618.1618.1618.16-
May 23, 202417.9217.9217.9217.9217.92-
May 22, 202418.0918.0918.0918.0918.09-
May 21, 202418.1318.1318.1318.1318.13-
May 20, 202418.0318.0318.0318.0318.03-
May 17, 202418.0418.0418.0418.0418.04-
May 16, 202418.0018.0018.0018.0018.00-
May 15, 202417.8617.8617.8617.8617.86-
May 14, 202417.8017.8017.8017.8017.80-
May 13, 202417.7317.7317.7317.7317.73-
May 10, 202417.8317.8317.8317.8317.83-
May 09, 202417.9217.9217.9217.9217.92-
May 08, 202417.6117.6117.6117.6117.61-
May 07, 202417.4617.4617.4617.4617.46-
May 06, 202417.5517.5517.5517.5517.55-
May 03, 202417.3917.3917.3917.3917.39-
May 02, 202417.3917.3917.3917.3917.39-
May 01, 202417.2617.2617.2617.2617.26-
Apr 30, 202417.2017.2017.2017.2017.20-
Apr 29, 202417.4117.4117.4117.4117.41-
Apr 26, 202417.3117.3117.3117.3117.31-
Apr 25, 202417.1717.1717.1717.1717.17-
Apr 24, 202417.2317.2317.2317.2317.23-
Apr 23, 202417.2617.2617.2617.2617.26-
Apr 22, 202417.0617.0617.0617.0617.06-
Apr 19, 202416.9916.9916.9916.9916.99-
Apr 18, 202416.9116.9116.9116.9116.91-
Apr 17, 202416.9216.9216.9216.9216.92-
Apr 16, 202416.9916.9916.9916.9916.99-
Apr 15, 202417.0217.0217.0217.0217.02-
Apr 12, 202417.0517.0517.0517.0517.05-
Apr 11, 202417.2117.2117.2117.2117.21-
Apr 10, 202417.2217.2217.2217.2217.22-
Apr 09, 202417.3617.3617.3617.3617.36-
Apr 08, 202417.3817.3817.3817.3817.38-
Apr 05, 202417.5317.5317.5317.5317.53-
Apr 04, 202417.4117.4117.4117.4117.41-
Apr 03, 202417.6717.6717.6717.6717.67-
Apr 02, 202417.6017.6017.6017.6017.60-
Apr 01, 202417.5917.5917.5917.5917.59-
Mar 28, 202417.5517.5517.5517.5517.55-
Mar 27, 202417.4917.4917.4917.4917.49-
Mar 26, 202417.3717.3717.3717.3717.37-
Mar 25, 202417.3517.3517.3517.3517.35-
Mar 22, 202417.2617.2617.2617.2617.26-
Mar 21, 202417.2617.2617.2617.2617.26-
Mar 20, 202417.2617.2617.2617.2617.26-
Mar 19, 202417.0817.0817.0817.0817.08-
Mar 18, 202417.0917.0917.0917.0917.09-
Mar 15, 202417.1317.1317.1317.1317.13-
Mar 14, 202417.1017.1017.1017.1017.10-
Mar 13, 202417.1917.1917.1917.1917.19-
Mar 12, 202417.1317.1317.1317.1317.13-
Mar 11, 202417.1817.1817.1817.1817.18-
Mar 08, 202417.1817.1817.1817.1817.18-
Mar 07, 202417.0817.0817.0817.0817.08-
Mar 06, 202416.9816.9816.9816.9816.98-
Mar 05, 202416.9416.9416.9416.9416.94-
Mar 04, 202417.0217.0217.0217.0217.02-
Mar 01, 202416.9716.9716.9716.9716.97-
Feb 29, 202416.8916.8916.8916.8916.89-
Feb 28, 202416.8616.8616.8616.8616.86-
Feb 27, 202416.8216.8216.8216.8216.82-
Feb 26, 202416.8216.8216.8216.8216.82-
Feb 23, 202416.7416.7416.7416.7416.74-
Feb 22, 202416.6816.6816.6816.6816.68-
Feb 21, 202416.6916.6916.6916.6916.69-
Feb 20, 202416.6816.6816.6816.6816.68-
Feb 16, 202416.8016.8016.8016.8016.80-
Feb 15, 202416.8916.8916.8916.8916.89-
Feb 14, 202416.7216.7216.7216.7216.72-
Feb 13, 202416.5416.5416.5416.5416.54-
Feb 12, 202416.8016.8016.8016.8016.80-
Feb 09, 202416.7216.7216.7216.7216.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...