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

Pennexx Foods Inc (OP: PNNX )

0.0447 +0.0004 (+0.90%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 31, 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 (%)
Jun 30, 2021 0.4448 0.5000 0.4400 0.4900 100,919 +0.04(+8.99%)
Jun 29, 2021 0.4500 0.4597 0.4100 0.4496 52,000 +0.01(+2.09%)
Jun 28, 2021 0.4304 0.4597 0.4201 0.4404 22,915 -0.01(-1.92%)
Jun 25, 2021 0.4650 0.4650 0.3630 0.4490 34,468 -0.00(-0.22%)
Jun 24, 2021 0.4400 0.4598 0.3420 0.4500 93,521 +0.03(+7.22%)
Jun 23, 2021 0.3920 0.4300 0.3876 0.4197 16,322 +0.00(+1.11%)
Jun 22, 2021 0.4790 0.4790 0.3520 0.4151 30,593 -0.00(-1.14%)
Jun 21, 2021 0.3900 0.4200 0.3520 0.4199 57,968 -0.00(-0.02%)
Jun 18, 2021 0.3400 0.4200 0.3400 0.4200 47,098 +0.04(+10.18%)
Jun 17, 2021 0.3380 0.3890 0.3375 0.3812 40,070 -0.01(-2.26%)
Jun 16, 2021 0.3380 0.3950 0.3380 0.3900 20,635 +0.00(+0.00%)
Jun 15, 2021 0.3900 0.3900 0.3366 0.3900 37,868 +0.02(+5.26%)
Jun 14, 2021 0.3830 0.3900 0.3700 0.3705 57,484 -0.02(-5.00%)
Jun 11, 2021 0.3551 0.3900 0.3551 0.3900 25,896 +0.00(+0.00%)
Jun 10, 2021 0.3291 0.4000 0.3291 0.3900 70,083 +0.03(+6.85%)
Jun 09, 2021 0.3500 0.3730 0.3186 0.3650 88,361 +0.03(+10.61%)
Jun 08, 2021 0.3252 0.3740 0.3250 0.3300 86,538 -0.04(-12.00%)
Jun 07, 2021 0.3503 0.3800 0.3402 0.3750 73,546 -0.00(-1.06%)
Jun 04, 2021 0.3700 0.3870 0.3500 0.3790 42,088 -0.01(-2.82%)
Jun 03, 2021 0.3700 0.3900 0.3700 0.3900 36,056 +0.00(+0.26%)
Jun 02, 2021 0.3205 0.3890 0.3205 0.3890 36,520 +0.00(+0.52%)
Jun 01, 2021 0.3205 0.3875 0.3205 0.3870 66,848 +0.02(+4.88%)
May 28, 2021 0.2936 0.3800 0.2008 0.3690 415,562 +0.05(+16.88%)
May 27, 2021 0.3100 0.3280 0.2901 0.3157 58,831 +0.01(+1.84%)
May 26, 2021 0.2850 0.3100 0.2703 0.3100 49,676 +0.02(+7.64%)
May 25, 2021 0.2802 0.2920 0.2802 0.2880 9,172 -0.01(-4.00%)
May 24, 2021 0.2703 0.3000 0.2703 0.3000 34,948 +0.02(+5.26%)
May 21, 2021 0.2765 0.2850 0.2501 0.2850 28,578 +0.03(+14.00%)
May 20, 2021 0.2500 0.2525 0.2400 0.2500 57,610 -0.01(-5.30%)
May 19, 2021 0.2240 0.2698 0.2215 0.2640 69,712 -0.01(-5.04%)
May 18, 2021 0.2923 0.2923 0.2350 0.2780 103,874 -0.01(-2.28%)
May 17, 2021 0.3300 0.3300 0.2620 0.2845 16,299 +0.00(+1.57%)
May 14, 2021 0.2801 0.2850 0.2651 0.2801 31,411 -0.00(-1.72%)
May 13, 2021 0.3000 0.3000 0.2801 0.2850 13,997 +0.00(+0.00%)
May 12, 2021 0.2823 0.2850 0.2800 0.2850 30,284 -0.01(-2.56%)
May 11, 2021 0.2925 0.2925 0.2925 0.2925 1,073 +0.00(+1.60%)
May 10, 2021 0.2380 0.2879 0.2321 0.2879 58,790 +0.00(+1.02%)
May 07, 2021 0.3220 0.3220 0.2408 0.2850 121,420 -0.00(-0.38%)
May 06, 2021 0.2525 0.3200 0.2402 0.2861 226,941 +0.02(+8.21%)
May 05, 2021 0.2610 0.2700 0.2340 0.2644 80,636 -0.00(-1.34%)
May 04, 2021 0.2745 0.2790 0.2300 0.2680 57,804 -0.00(-0.74%)
May 03, 2021 0.2605 0.2794 0.2375 0.2700 56,148 -0.01(-3.54%)
Apr 30, 2021 0.2578 0.2800 0.2351 0.2799 105,900 +0.01(+3.67%)
Apr 29, 2021 0.2400 0.2700 0.2330 0.2700 21,500 +0.00(+0.00%)
Apr 28, 2021 0.2600 0.2700 0.2600 0.2700 6,520 +0.00(+0.00%)
Apr 27, 2021 0.2351 0.2745 0.2315 0.2700 72,033 -0.00(-1.64%)
Apr 26, 2021 0.2575 0.2745 0.2512 0.2745 35,917 -0.01(-1.96%)
Apr 23, 2021 0.2320 0.2850 0.2320 0.2800 24,300 +0.01(+1.82%)
Apr 22, 2021 0.2990 0.2990 0.2100 0.2750 86,564 +0.02(+9.52%)
Apr 21, 2021 0.2510 0.2511 0.2510 0.2511 5,976 -0.03(-10.32%)
Apr 20, 2021 0.2900 0.2900 0.2562 0.2800 51,906 +0.00(+0.00%)
Apr 19, 2021 0.2620 0.2800 0.2620 0.2800 14,729 +0.00(+0.36%)
Apr 16, 2021 0.3000 0.3000 0.2600 0.2790 16,500 +0.01(+3.56%)
Apr 15, 2021 0.2800 0.2800 0.2111 0.2694 40,149 -0.01(-3.79%)
Apr 14, 2021 0.2868 0.2868 0.2331 0.2800 27,113 -0.01(-2.03%)
Apr 13, 2021 0.2391 0.2858 0.2390 0.2858 40,353 +0.00(+1.35%)
Apr 12, 2021 0.2321 0.2945 0.2321 0.2820 76,732 +0.00(+0.71%)
Apr 09, 2021 0.2310 0.2800 0.2310 0.2800 14,000 +0.00(+0.00%)
Apr 08, 2021 0.2650 0.2889 0.2650 0.2800 4,310 +0.02(+7.07%)
Apr 07, 2021 0.2510 0.2615 0.2301 0.2615 75,255 -0.02(-6.57%)
Apr 06, 2021 0.2849 0.2849 0.2799 0.2799 12,110 +0.00(+0.00%)
Apr 05, 2021 0.2600 0.2850 0.2600 0.2799 25,131 +0.00(+0.68%)
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.