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 (%)
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%)
Aug 03, 2020 0.1400 0.1530 0.1400 0.1400 241,510 +0.03(+25.56%)
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%)
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.