Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennexx Foods Inc (OP: PNNX )

0.0375 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 2024 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 (%)
Oct 30, 2020 0.1018 0.1118 0.0810 0.0987 333,500 -0.02(-17.68%)
Oct 29, 2020 0.1100 0.1200 0.1000 0.1199 119,806 +0.00(+0.00%)
Oct 28, 2020 0.1250 0.1250 0.1105 0.1199 67,400 -0.02(-16.74%)
Oct 27, 2020 0.1295 0.1440 0.1175 0.1440 126,095 +0.01(+11.20%)
Oct 26, 2020 0.1225 0.1295 0.1113 0.1295 37,600 +0.01(+4.44%)
Oct 23, 2020 0.1110 0.1240 0.1036 0.1240 64,200 -0.01(-4.54%)
Oct 22, 2020 0.1299 0.1299 0.1299 0.1299 500 +0.02(+15.36%)
Oct 21, 2020 0.1280 0.1440 0.1126 0.1126 16,400 -0.03(-21.75%)
Oct 20, 2020 0.1439 0.1439 0.1439 0.1439 150 +0.00(+0.00%)
Oct 19, 2020 0.1450 0.1450 0.1110 0.1439 42,550 +0.01(+7.47%)
Oct 16, 2020 0.1200 0.1339 0.1190 0.1339 20,000 +0.01(+11.58%)
Oct 14, 2020 0.1200 0.1200 0.1200 0 +0.00(+3.09%)
Oct 13, 2020 0.1199 0.1199 0.1164 0.1164 20,243 +0.00(+1.22%)
Oct 12, 2020 0.1200 0.1200 0.1150 0.1150 18,000 -0.01(-8.00%)
Oct 09, 2020 0.1328 0.1455 0.1200 0.1250 24,700 -0.00(-3.03%)
Oct 08, 2020 0.1250 0.1480 0.1100 0.1289 61,122 +0.00(+3.12%)
Oct 07, 2020 0.1250 0.1250 0.1175 0.1250 7,028 +0.00(+0.00%)
Oct 06, 2020 0.1460 0.1460 0.1175 0.1250 35,962 -0.02(-11.66%)
Oct 05, 2020 0.1187 0.1415 0.1053 0.1415 79,387 +0.02(+18.21%)
Oct 02, 2020 0.1100 0.1198 0.1008 0.1197 23,800 +0.01(+8.92%)
Oct 01, 2020 0.1000 0.1099 0.1000 0.1099 162,090 +0.00(+0.00%)
Sep 30, 2020 0.1200 0.1200 0.0990 0.1099 79,650 -0.00(-0.18%)
Sep 29, 2020 0.1275 0.1358 0.1076 0.1101 236,773 -0.01(-8.25%)
Sep 28, 2020 0.1300 0.1358 0.1100 0.1200 120,874 +0.01(+9.09%)
Sep 25, 2020 0.1100 0.1295 0.0935 0.1100 750,300 +0.00(+0.00%)
Sep 24, 2020 0.1100 0.1285 0.1052 0.1100 75,116 -0.02(-13.39%)
Sep 23, 2020 0.1090 0.1270 0.1052 0.1270 59,556 -0.01(-9.29%)
Sep 22, 2020 0.1200 0.1400 0.1095 0.1400 32,382 +0.03(+30.72%)
Sep 21, 2020 0.1500 0.1500 0.1052 0.1071 83,816 +0.00(+1.81%)
Sep 18, 2020 0.1100 0.1400 0.1052 0.1052 10,500 -0.01(-8.36%)
Sep 17, 2020 0.1199 0.1199 0.1054 0.1148 40,843 -0.01(-4.17%)
Sep 16, 2020 0.1250 0.1370 0.1050 0.1198 191,025 -0.01(-7.06%)
Sep 15, 2020 0.1299 0.1299 0.1150 0.1289 13,784 +0.01(+7.42%)
Sep 14, 2020 0.1387 0.1387 0.1200 0.1200 20,677 +0.00(+0.00%)
Sep 11, 2020 0.1250 0.1450 0.1200 0.1200 110,400 -0.02(-13.48%)
Sep 10, 2020 0.1388 0.1388 0.1250 0.1387 85,150 -0.00(-0.07%)
Sep 09, 2020 0.1211 0.1489 0.1211 0.1388 27,250 +0.02(+14.52%)
Sep 08, 2020 0.1600 0.1600 0.1211 0.1212 27,546 -0.01(-8.94%)
Sep 04, 2020 0.1450 0.1500 0.1201 0.1331 146,200 +0.00(+2.38%)
Sep 03, 2020 0.1500 0.1500 0.1200 0.1300 21,770 -0.02(-13.33%)
Sep 02, 2020 0.1500 0.1500 0.1250 0.1500 37,693 +0.01(+7.14%)
Sep 01, 2020 0.1575 0.1700 0.1200 0.1400 96,061 -0.00(-2.85%)
Aug 31, 2020 0.1550 0.1550 0.1441 0.1441 13,436 +0.02(+14.37%)
Aug 28, 2020 0.1260 0.1260 0.1260 0.1260 4,000 -0.03(-18.71%)
Aug 27, 2020 0.1450 0.1550 0.1271 0.1550 90,481 +0.01(+7.42%)
Aug 26, 2020 0.1250 0.1450 0.1200 0.1443 95,470 +0.02(+18.28%)
Aug 25, 2020 0.1370 0.1500 0.1100 0.1220 310,366 +0.00(+0.00%)
Aug 24, 2020 0.1560 0.1800 0.1160 0.1220 124,505 -0.03(-21.24%)
Aug 21, 2020 0.2000 0.2239 0.1250 0.1549 221,900 -0.03(-17.61%)
Aug 20, 2020 0.1100 0.1900 0.1000 0.1880 865,343 +0.08(+70.91%)
Aug 19, 2020 0.1100 0.1100 0.1002 0.1100 20,300 -0.01(-8.33%)
Aug 18, 2020 0.0755 0.1200 0.0755 0.1200 43,630 +0.00(+4.35%)
Aug 17, 2020 0.1200 0.1200 0.1150 0.1150 11,200 -0.00(-4.17%)
Aug 14, 2020 0.1104 0.1500 0.1000 0.1200 162,100 +0.00(+0.33%)
Aug 13, 2020 0.1400 0.1500 0.1050 0.1196 126,565 -0.03(-18.92%)
Aug 12, 2020 0.1110 0.1475 0.0994 0.1475 107,461 +0.02(+13.90%)
Aug 11, 2020 0.1199 0.1295 0.1100 0.1295 82,540 +0.02(+14.60%)
Aug 10, 2020 0.1293 0.1293 0.1109 0.1130 86,600 +0.00(+1.99%)
Aug 07, 2020 0.1280 0.1350 0.1103 0.1108 135,500 -0.02(-18.23%)
Aug 06, 2020 0.1300 0.1355 0.1220 0.1355 50,370 +0.01(+4.31%)
Aug 05, 2020 0.1305 0.1500 0.1200 0.1299 81,990 -0.02(-12.70%)
Aug 04, 2020 0.1560 0.1560 0.1200 0.1488 100,410 +0.01(+6.29%)
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.