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

Pennexx Foods Inc (OP: PNNX )

0.0443 UNCHANGED
Streaming Delayed Price Updated: 12:25 PM EDT, May 16, 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 (%)
Feb 28, 2020 0.1990 0.2000 0.1683 0.2000 135,100 +0.00(+0.50%)
Feb 27, 2020 0.1901 0.1990 0.1683 0.1990 123,044 +0.00(+0.00%)
Feb 26, 2020 0.1800 0.2400 0.1799 0.1990 194,463 +0.02(+10.62%)
Feb 25, 2020 0.2190 0.2190 0.1533 0.1799 194,921 -0.01(-5.61%)
Feb 24, 2020 0.2000 0.2150 0.1792 0.1906 148,638 +0.00(+0.32%)
Feb 21, 2020 0.1799 0.1949 0.1600 0.1900 205,000 +0.01(+5.61%)
Feb 20, 2020 0.1785 0.2000 0.1600 0.1799 98,826 -0.00(-0.61%)
Feb 19, 2020 0.2300 0.2300 0.1810 0.1810 134,744 -0.05(-21.30%)
Feb 18, 2020 0.1899 0.2750 0.1899 0.2300 331,026 +0.04(+21.12%)
Feb 14, 2020 0.2101 0.2290 0.1780 0.1899 155,500 -0.02(-9.57%)
Feb 13, 2020 0.1645 0.2100 0.1645 0.2100 318,780 +0.05(+31.25%)
Feb 12, 2020 0.1690 0.1750 0.1500 0.1600 425,102 -0.01(-5.88%)
Feb 11, 2020 0.2999 0.2999 0.1350 0.1700 716,221 -0.11(-39.29%)
Feb 10, 2020 0.2390 0.2800 0.2330 0.2800 271,174 +0.05(+19.15%)
Feb 07, 2020 0.2400 0.2500 0.2110 0.2350 395,400 -0.03(-11.32%)
Feb 06, 2020 0.3500 0.4000 0.2300 0.2650 420,381 -0.08(-24.26%)
Feb 05, 2020 0.4700 0.4700 0.2775 0.3499 515,078 -0.12(-25.55%)
Feb 04, 2020 0.5699 0.5699 0.2750 0.4700 567,299 -0.09(-16.46%)
Feb 03, 2020 0.6500 0.6500 0.5626 0.5626 46,086 -0.06(-9.26%)
Jan 31, 2020 0.7850 0.7850 0.6000 0.6200 125,200 -0.14(-18.42%)
Jan 30, 2020 0.7400 0.7800 0.6250 0.7600 69,248 +0.03(+3.40%)
Jan 29, 2020 0.7500 0.8200 0.7000 0.7350 127,063 -0.02(-2.00%)
Jan 28, 2020 0.8500 0.8600 0.6500 0.7500 102,347 -0.10(-11.76%)
Jan 27, 2020 0.6700 0.8850 0.6450 0.8500 158,725 +0.23(+38.03%)
Jan 24, 2020 0.5600 0.6250 0.5200 0.6158 73,100 +0.06(+9.96%)
Jan 23, 2020 0.4200 0.5600 0.4200 0.5600 24,982 +0.10(+21.74%)
Jan 22, 2020 0.5400 0.5500 0.4200 0.4600 66,209 -0.07(-13.21%)
Jan 21, 2020 0.4735 0.5350 0.4550 0.5300 75,603 +0.08(+17.78%)
Jan 17, 2020 0.4600 0.5000 0.4240 0.4500 213,900 -0.01(-2.17%)
Jan 16, 2020 0.4000 0.5000 0.4000 0.4600 207,344 +0.07(+17.95%)
Jan 15, 2020 0.2800 0.4000 0.2800 0.3900 360,661 +0.11(+38.15%)
Jan 14, 2020 0.2598 0.2860 0.2598 0.2823 137,756 +0.02(+8.58%)
Jan 13, 2020 0.2000 0.2600 0.1925 0.2600 221,094 +0.06(+30.33%)
Jan 10, 2020 0.2049 0.2049 0.1900 0.1995 106,500 -0.00(-0.20%)
Jan 09, 2020 0.1800 0.2047 0.1800 0.1999 13,250 +0.01(+8.05%)
Jan 08, 2020 0.2099 0.2099 0.1800 0.1850 66,411 -0.02(-7.50%)
Jan 07, 2020 0.1950 0.2000 0.1800 0.2000 67,137 +0.00(+0.05%)
Jan 06, 2020 0.1610 0.2050 0.1610 0.1999 110,625 -0.00(-0.05%)
Jan 03, 2020 0.1960 0.2000 0.1880 0.2000 7,300 +0.00(+0.00%)
Jan 02, 2020 0.1940 0.2000 0.1600 0.2000 68,369 -0.01(-4.72%)
Dec 31, 2019 0.2000 0.2099 0.1751 0.2099 52,900 +0.01(+4.95%)
Dec 30, 2019 0.2000 0.2099 0.2000 0.2000 39,519 +0.00(+0.00%)
Dec 27, 2019 0.1999 0.2000 0.1770 0.2000 33,900 -0.01(-3.80%)
Dec 26, 2019 0.2100 0.2100 0.1800 0.2079 69,338 -0.00(-1.00%)
Dec 24, 2019 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Dec 23, 2019 0.1770 0.2150 0.1500 0.2100 138,287 +0.05(+31.33%)
Dec 20, 2019 0.1400 0.1599 0.1250 0.1599 115,600 +0.01(+6.67%)
Dec 19, 2019 0.1598 0.1648 0.1250 0.1499 47,120 -0.01(-6.20%)
Dec 18, 2019 0.1750 0.1750 0.1470 0.1598 36,579 +0.00(+1.20%)
Dec 17, 2019 0.1801 0.1900 0.1400 0.1579 136,206 -0.02(-12.28%)
Dec 16, 2019 0.1503 0.1800 0.1503 0.1800 10,506 -0.02(-10.00%)
Dec 13, 2019 0.1899 0.2000 0.1650 0.2000 41,800 +0.00(+0.05%)
Dec 12, 2019 0.2000 0.2000 0.1460 0.1999 48,882 -0.00(-0.05%)
Dec 11, 2019 0.1600 0.2000 0.1270 0.2000 205,092 +0.04(+21.21%)
Dec 10, 2019 0.1899 0.1899 0.1570 0.1650 68,253 -0.01(-4.62%)
Dec 09, 2019 0.1999 0.1999 0.1620 0.1730 68,493 -0.01(-3.89%)
Dec 06, 2019 0.2040 0.2040 0.1700 0.1800 100,200 -0.03(-14.29%)
Dec 05, 2019 0.1600 0.2100 0.1600 0.2100 120,675 +0.01(+7.69%)
Dec 04, 2019 0.1850 0.2200 0.1820 0.1950 74,744 -0.00(-1.27%)
Dec 03, 2019 0.1950 0.2100 0.1850 0.1975 75,431 -0.02(-10.23%)
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.