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

Pennexx Foods Inc (OP: PNNX )

0.0397 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 14, 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 (%)
Jul 31, 2020 0.1500 0.1560 0.1110 0.1115 195,700 -0.04(-25.62%)
Jul 30, 2020 0.1700 0.1700 0.1238 0.1499 103,394 -0.02(-11.82%)
Jul 29, 2020 0.1880 0.1880 0.1402 0.1700 41,457 -0.02(-10.05%)
Jul 28, 2020 0.1670 0.1890 0.1601 0.1890 15,606 +0.01(+2.72%)
Jul 27, 2020 0.1600 0.1899 0.1600 0.1840 119,080 +0.02(+15.00%)
Jul 24, 2020 0.1425 0.1600 0.1201 0.1600 34,000 +0.00(+0.06%)
Jul 23, 2020 0.1850 0.1850 0.1250 0.1599 55,766 -0.03(-13.52%)
Jul 22, 2020 0.1800 0.1899 0.1650 0.1849 18,951 +0.01(+3.01%)
Jul 21, 2020 0.1650 0.1940 0.1650 0.1795 43,583 +0.01(+4.24%)
Jul 20, 2020 0.1790 0.1800 0.1610 0.1722 172,770 +0.00(+1.59%)
Jul 17, 2020 0.1347 0.1790 0.1225 0.1695 97,600 +0.03(+25.84%)
Jul 16, 2020 0.1347 0.1347 0.1031 0.1347 19,242 +0.00(+0.00%)
Jul 15, 2020 0.1350 0.1350 0.1030 0.1347 27,010 -0.00(-0.22%)
Jul 14, 2020 0.1350 0.1449 0.1350 0.1350 1,683 -0.00(-3.50%)
Jul 13, 2020 0.1200 0.1399 0.1200 0.1399 28,276 +0.00(+3.55%)
Jul 10, 2020 0.1376 0.1449 0.1351 0.1351 27,000 -0.00(-0.37%)
Jul 09, 2020 0.1400 0.1400 0.1356 0.1356 57,542 -0.00(-3.14%)
Jul 08, 2020 0.1376 0.1400 0.1376 0.1400 6,500 +0.00(+0.00%)
Jul 07, 2020 0.1419 0.1449 0.1395 0.1400 30,311 +0.01(+3.70%)
Jul 06, 2020 0.1445 0.1445 0.1350 0.1350 21,012 +0.00(+0.15%)
Jul 02, 2020 0.1400 0.1400 0.1250 0.1348 56,100 -0.01(-3.71%)
Jul 01, 2020 0.1400 0.1455 0.1400 0.1400 27,804 +0.00(+0.00%)
Jun 30, 2020 0.1470 0.1498 0.1400 0.1400 77,938 +0.00(+0.00%)
Jun 29, 2020 0.1652 0.1652 0.1400 0.1400 161,571 -0.02(-13.85%)
Jun 26, 2020 0.1510 0.1750 0.1470 0.1625 83,600 -0.01(-4.41%)
Jun 25, 2020 0.1710 0.1950 0.1430 0.1700 129,450 +0.01(+6.25%)
Jun 24, 2020 0.1700 0.1900 0.1600 0.1600 41,303 +0.00(+2.56%)
Jun 23, 2020 0.1400 0.1889 0.1400 0.1560 46,200 -0.00(-2.50%)
Jun 22, 2020 0.1402 0.1900 0.1350 0.1600 116,904 +0.00(+0.00%)
Jun 19, 2020 0.1620 0.1740 0.1500 0.1600 29,300 -0.01(-3.03%)
Jun 18, 2020 0.1419 0.1792 0.1338 0.1650 49,350 +0.02(+10.74%)
Jun 17, 2020 0.1386 0.1500 0.1386 0.1490 32,913 -0.00(-0.67%)
Jun 16, 2020 0.1494 0.1501 0.1321 0.1500 62,670 +0.00(+0.47%)
Jun 15, 2020 0.1353 0.1493 0.1200 0.1493 119,839 +0.03(+23.39%)
Jun 12, 2020 0.1320 0.1350 0.1210 0.1210 175,000 -0.01(-7.70%)
Jun 11, 2020 0.1560 0.1775 0.1311 0.1311 105,626 -0.02(-15.96%)
Jun 10, 2020 0.1650 0.1900 0.1500 0.1560 91,650 -0.01(-7.96%)
Jun 09, 2020 0.1830 0.2050 0.1500 0.1695 400,569 +0.02(+13.00%)
Jun 08, 2020 0.1500 0.1620 0.1302 0.1500 320,330 +0.03(+24.90%)
Jun 05, 2020 0.1084 0.1705 0.1050 0.1201 455,700 +0.01(+11.00%)
Jun 04, 2020 0.1149 0.1198 0.1000 0.1082 22,299 +0.01(+8.20%)
Jun 03, 2020 0.1000 0.1249 0.0900 0.1000 35,259 +0.00(+0.00%)
Jun 02, 2020 0.1200 0.1200 0.0903 0.1000 83,314 +0.00(+0.00%)
Jun 01, 2020 0.1200 0.1200 0.0900 0.1000 143,971 -0.02(-16.67%)
May 29, 2020 0.1170 0.1339 0.0950 0.1200 38,800 -0.01(-7.41%)
May 28, 2020 0.1180 0.1325 0.1000 0.1296 45,016 +0.00(+0.78%)
May 27, 2020 0.1255 0.1346 0.1180 0.1286 26,864 +0.01(+7.08%)
May 26, 2020 0.1298 0.1300 0.1201 0.1201 38,108 +0.00(+0.08%)
May 22, 2020 0.1250 0.1468 0.1185 0.1200 37,000 -0.01(-7.69%)
May 21, 2020 0.1390 0.1545 0.1275 0.1300 88,395 -0.01(-10.03%)
May 20, 2020 0.1500 0.1700 0.1390 0.1445 81,865 -0.00(-1.16%)
May 19, 2020 0.1500 0.1500 0.1418 0.1462 18,426 -0.00(-2.53%)
May 18, 2020 0.1500 0.1500 0.1499 0.1500 5,010 +0.00(+0.07%)
May 15, 2020 0.1600 0.1600 0.1246 0.1499 107,900 -0.03(-15.45%)
May 14, 2020 0.1552 0.1800 0.1552 0.1773 10,730 -0.00(-0.95%)
May 13, 2020 0.1501 0.1790 0.1501 0.1790 9,270 +0.01(+5.29%)
May 12, 2020 0.1450 0.1700 0.1300 0.1700 17,117 +0.03(+17.24%)
May 11, 2020 0.1260 0.1500 0.1260 0.1450 112,718 -0.01(-3.33%)
May 08, 2020 0.1511 0.1655 0.1349 0.1500 84,800 -0.01(-6.25%)
May 07, 2020 0.1550 0.1600 0.1550 0.1600 10,787 +0.01(+3.23%)
May 06, 2020 0.1700 0.1700 0.1525 0.1550 16,144 -0.01(-8.72%)
May 05, 2020 0.1700 0.1705 0.1610 0.1698 13,971 +0.02(+13.20%)
May 04, 2020 0.1500 0.1750 0.1500 0.1500 35,400 -0.03(-16.15%)
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.