Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: PNPNF )

0.5100 +0.0100 (+2.00%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 23, 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 23, 2024 0.5090 0.5282 0.5032 0.5100 91,446 +0.01(+2.00%)
Sep 20, 2024 0.4927 0.5022 0.4900 0.5000 223,080 +0.01(+1.01%)
Sep 19, 2024 0.4600 0.5000 0.4600 0.4950 1,677,283 +0.02(+3.13%)
Sep 18, 2024 0.4982 0.5000 0.4736 0.4800 106,292 -0.02(-4.00%)
Sep 17, 2024 0.4896 0.5052 0.4820 0.5000 423,172 -0.00(-0.54%)
Sep 16, 2024 0.4836 0.5109 0.4744 0.5027 141,790 +0.03(+5.83%)
Sep 13, 2024 0.5777 0.5777 0.4639 0.4750 376,065 -0.04(-7.03%)
Sep 12, 2024 0.4700 0.5255 0.4700 0.5109 375,797 +0.05(+10.54%)
Sep 11, 2024 0.4548 0.4654 0.4427 0.4622 42,510 +0.01(+3.24%)
Sep 10, 2024 0.4384 0.4607 0.4343 0.4477 82,890 +0.03(+7.23%)
Sep 09, 2024 0.4210 0.4210 0.4038 0.4175 37,676 +0.01(+3.04%)
Sep 06, 2024 0.4205 0.4300 0.4000 0.4052 78,487 -0.03(-6.70%)
Sep 05, 2024 0.4388 0.4400 0.4250 0.4343 122,798 +0.00(+0.00%)
Sep 04, 2024 0.4400 0.4576 0.4300 0.4343 105,014 -0.03(-5.59%)
Sep 03, 2024 0.4521 0.4600 0.4209 0.4600 83,868 +0.01(+3.25%)
Aug 30, 2024 0.4574 0.4574 0.4200 0.4455 6,967 +0.02(+4.70%)
Aug 29, 2024 0.5300 0.5300 0.4219 0.4255 101,972 -0.01(-1.28%)
Aug 28, 2024 0.4469 0.4550 0.4227 0.4310 70,740 -0.00(-0.46%)
Aug 27, 2024 0.4337 0.4510 0.4171 0.4330 77,297 +0.01(+1.55%)
Aug 26, 2024 0.5300 0.5300 0.4250 0.4264 80,122 -0.02(-4.86%)
Aug 23, 2024 0.4512 0.4550 0.4296 0.4482 27,815 -0.01(-2.23%)
Aug 22, 2024 0.4720 0.4720 0.4400 0.4584 113,630 -0.01(-2.43%)
Aug 21, 2024 0.5390 0.5390 0.4550 0.4698 94,429 -0.00(-0.04%)
Aug 20, 2024 0.4837 0.4988 0.4699 0.4700 101,512 -0.03(-5.05%)
Aug 19, 2024 0.5400 0.6000 0.4724 0.4950 236,052 -0.02(-3.88%)
Aug 16, 2024 0.4316 0.5300 0.4200 0.5150 278,730 +0.09(+21.81%)
Aug 15, 2024 0.3959 0.4298 0.3959 0.4228 58,861 +0.02(+5.70%)
Aug 14, 2024 0.4410 0.4410 0.4000 0.4000 79,005 -0.01(-1.23%)
Aug 13, 2024 0.4410 0.4410 0.4050 0.4050 77,780 -0.03(-5.97%)
Aug 12, 2024 0.4060 0.4307 0.4060 0.4307 33,856 +0.02(+3.61%)
Aug 09, 2024 0.4150 0.4254 0.4100 0.4157 65,758 +0.00(+0.17%)
Aug 08, 2024 0.4250 0.4495 0.3489 0.4150 109,103 -0.02(-3.69%)
Aug 07, 2024 0.4400 0.4500 0.4250 0.4309 97,142 -0.02(-4.03%)
Aug 06, 2024 0.4000 0.4500 0.4000 0.4490 180,071 +0.01(+2.05%)
Aug 05, 2024 0.4265 0.4680 0.3800 0.4400 235,017 +0.02(+5.19%)
Aug 02, 2024 0.4500 0.5908 0.4183 0.4183 92,607 -0.03(-7.04%)
Aug 01, 2024 0.4437 0.4573 0.4374 0.4500 29,946 +0.02(+3.45%)
Jul 31, 2024 0.4500 0.4700 0.4342 0.4350 121,236 -0.02(-4.42%)
Jul 30, 2024 0.5500 0.5500 0.4500 0.4551 34,224 -0.01(-3.17%)
Jul 29, 2024 0.4582 0.4783 0.4451 0.4700 34,085 +0.01(+2.17%)
Jul 26, 2024 0.4510 0.4916 0.4457 0.4600 62,405 +0.02(+4.88%)
Jul 25, 2024 0.4500 0.4500 0.4307 0.4386 46,646 -0.02(-3.60%)
Jul 24, 2024 0.4773 0.4781 0.4525 0.4550 86,323 -0.02(-4.07%)
Jul 23, 2024 0.4861 0.4966 0.4743 0.4743 114,532 -0.01(-2.81%)
Jul 22, 2024 0.5092 0.5108 0.4755 0.4880 185,768 -0.02(-3.60%)
Jul 19, 2024 0.5284 0.5302 0.5062 0.5062 50,431 -0.00(-0.45%)
Jul 18, 2024 0.5350 0.5390 0.5085 0.5085 45,265 -0.02(-4.60%)
Jul 17, 2024 0.5356 0.5500 0.5114 0.5330 54,364 -0.01(-2.56%)
Jul 16, 2024 0.5711 0.5711 0.5314 0.5470 42,582 -0.00(-0.89%)
Jul 15, 2024 0.5700 0.5940 0.5484 0.5519 60,440 -0.02(-3.26%)
Jul 12, 2024 0.5700 0.5900 0.5503 0.5705 83,335 +0.03(+6.42%)
Jul 11, 2024 0.5323 0.5540 0.5181 0.5361 62,691 +0.02(+3.49%)
Jul 10, 2024 0.5300 0.5300 0.5022 0.5180 54,244 +0.02(+3.60%)
Jul 09, 2024 0.5384 0.5400 0.4984 0.5000 151,111 -0.05(-8.26%)
Jul 08, 2024 0.5565 0.5697 0.5312 0.5450 89,039 +0.01(+1.30%)
Jul 05, 2024 0.5990 0.5990 0.5380 0.5380 146,170 -0.04(-7.24%)
Jul 03, 2024 0.5397 0.5944 0.5397 0.5800 51,022 +0.02(+4.05%)
Jul 02, 2024 0.5750 0.5990 0.5500 0.5574 84,073 -0.04(-6.00%)
Jul 01, 2024 0.5871 0.6000 0.5850 0.5930 79,948 +0.01(+1.09%)
Jun 28, 2024 0.5500 0.6002 0.5500 0.5866 124,653 +0.02(+3.64%)
Jun 27, 2024 0.5934 0.5934 0.5619 0.5660 76,679 -0.02(-4.07%)
Jun 26, 2024 0.5983 0.6200 0.5900 0.5900 39,780 -0.02(-3.29%)
Jun 25, 2024 0.6323 0.6323 0.6045 0.6101 54,857 -0.01(-1.60%)
Jun 24, 2024 0.6440 0.6616 0.5901 0.6200 229,174 -0.00(-0.13%)
Jun 21, 2024 0.4713 0.6208 0.4713 0.6208 543,004 +0.15(+32.09%)
Jun 20, 2024 0.4728 0.5040 0.4661 0.4700 36,474 -0.02(-4.08%)
Jun 18, 2024 0.5000 0.5070 0.4900 0.4900 37,615 -0.00(-0.59%)
Jun 17, 2024 0.5196 0.5480 0.4892 0.4929 148,501 -0.03(-6.11%)
Jun 14, 2024 0.5202 0.5489 0.5158 0.5250 213,676 +0.00(+0.92%)
Jun 13, 2024 0.5238 0.5350 0.5057 0.5202 417,718 +0.01(+2.00%)
Jun 12, 2024 0.5268 0.5350 0.5007 0.5100 204,429 -0.02(-3.19%)
Jun 11, 2024 0.4455 0.5300 0.4455 0.5268 212,868 +0.07(+14.70%)
Jun 10, 2024 0.4672 0.4940 0.4452 0.4593 386,881 -0.00(-0.50%)
Jun 07, 2024 0.4900 0.4942 0.4525 0.4616 340,142 -0.03(-5.80%)
Jun 06, 2024 0.5068 0.5340 0.4900 0.4900 83,453 -0.01(-2.04%)
Jun 05, 2024 0.5280 0.5300 0.4838 0.5002 141,504 -0.01(-1.05%)
Jun 04, 2024 0.5100 0.5172 0.4800 0.5055 494,149 -0.00(-0.96%)
Jun 03, 2024 0.5026 0.5194 0.4945 0.5104 270,906 +0.00(+0.65%)
May 31, 2024 0.5148 0.5148 0.4904 0.5071 228,148 +0.02(+4.30%)
May 30, 2024 0.5290 0.5290 0.4790 0.4862 294,819 -0.03(-4.98%)
May 29, 2024 0.5100 0.5229 0.5010 0.5117 194,587 +0.00(+0.57%)
May 28, 2024 0.5070 0.5160 0.4625 0.5088 288,284 +0.03(+5.76%)
May 24, 2024 0.4960 0.4960 0.4600 0.4811 146,437 +0.02(+4.59%)
May 23, 2024 0.4914 0.4914 0.4525 0.4600 195,532 -0.01(-2.21%)
May 22, 2024 0.5090 0.5090 0.4600 0.4704 168,352 -0.01(-3.05%)
May 21, 2024 0.5370 0.5370 0.4800 0.4852 473,788 -0.03(-5.31%)
May 20, 2024 0.4753 0.5320 0.4753 0.5124 547,179 +0.05(+11.37%)
May 17, 2024 0.4456 0.4736 0.4300 0.4601 330,480 +0.02(+5.43%)
May 16, 2024 0.4760 0.4760 0.4226 0.4364 466,087 -0.01(-3.02%)
May 15, 2024 0.4189 0.4608 0.3992 0.4500 399,536 +0.03(+7.50%)
May 14, 2024 0.4787 0.4787 0.4050 0.4186 234,724 -0.04(-8.74%)
May 13, 2024 0.5110 0.5375 0.4250 0.4587 1,032,524 -0.04(-7.87%)
May 10, 2024 0.4750 0.5004 0.4502 0.4979 263,821 +0.06(+14.04%)
May 09, 2024 0.3950 0.4776 0.3869 0.4366 572,747 +0.05(+13.40%)
May 08, 2024 0.3300 0.3850 0.3300 0.3850 755,737 +0.06(+19.16%)
May 07, 2024 0.3050 0.3268 0.3050 0.3231 344,529 +0.02(+5.73%)
May 06, 2024 0.3174 0.3290 0.3056 0.3056 236,389 +0.02(+5.38%)
May 03, 2024 0.3002 0.3029 0.2900 0.2900 331,075 -0.01(-1.69%)
May 02, 2024 0.3050 0.3160 0.2877 0.2950 333,760 -0.01(-1.67%)
May 01, 2024 0.3110 0.3110 0.2815 0.3000 328,446 +0.01(+1.69%)
Apr 30, 2024 0.3230 0.3230 0.2875 0.2950 222,763 -0.02(-4.84%)
Apr 29, 2024 0.3290 0.3290 0.2881 0.3100 582,635 +0.00(+0.00%)
Apr 26, 2024 0.3170 0.3170 0.2956 0.3100 602,653 +0.01(+1.84%)
Apr 25, 2024 0.2988 0.3100 0.2846 0.3044 626,085 +0.00(+0.89%)
Apr 24, 2024 0.2933 0.3069 0.2898 0.3017 285,390 +0.01(+2.86%)
Apr 23, 2024 0.3430 0.3430 0.2756 0.2933 659,877 +0.02(+6.42%)
Apr 19, 2024 0.2756 0 +0.03(+10.24%)
Apr 18, 2024 0.2199 0.2500 0.2100 0.2500 444,090 +0.04(+20.77%)
Apr 17, 2024 0.1825 0.2225 0.1825 0.2070 107,430 +0.01(+5.50%)
Apr 16, 2024 0.1866 0.1962 0.1828 0.1962 59,287 +0.02(+9.24%)
Apr 15, 2024 0.1955 0.1960 0.1796 0.1796 116,882 -0.01(-2.92%)
Apr 12, 2024 0.1878 0.1878 0.1845 0.1850 251,740 +0.01(+2.78%)
Apr 11, 2024 0.1581 0.1800 0.1581 0.1800 67,100 +0.01(+4.41%)
Apr 10, 2024 0.1733 0.1737 0.1700 0.1724 146,251 +0.00(+2.01%)
Apr 09, 2024 0.1660 0.1700 0.1641 0.1690 96,599 +0.00(+0.90%)
Apr 08, 2024 0.1682 0.1682 0.1637 0.1675 12,850 +0.01(+3.72%)
Apr 05, 2024 0.1700 0.1700 0.1600 0.1615 39,254 -0.00(-0.12%)
Apr 04, 2024 0.1600 0.1649 0.1596 0.1617 115,839 +0.01(+7.16%)
Apr 03, 2024 0.1522 0.1539 0.1500 0.1509 15,090 -0.00(-2.33%)
Apr 02, 2024 0.1530 0.1597 0.1530 0.1545 124,190 +0.00(+1.64%)
Apr 01, 2024 0.1500 0.1576 0.1500 0.1520 89,761 +0.01(+4.11%)
Mar 28, 2024 0.1647 0.1691 0.1450 0.1460 374,899 -0.01(-5.13%)
Mar 27, 2024 0.1531 0.1594 0.1531 0.1539 4,987 +0.00(+0.59%)
Mar 26, 2024 0.1531 0.1574 0.1530 0.1530 21,076 +0.00(+1.12%)
Mar 22, 2024 0.1513 30 -0.00(-1.63%)
Mar 21, 2024 0.1539 0.1573 0.1529 0.1538 20,100 -0.01(-3.88%)
Mar 20, 2024 0.1606 0.1629 0.1600 0.1600 54,600 +0.00(+2.04%)
Mar 19, 2024 0.1680 0.1700 0.1550 0.1568 383,800 -0.00(-0.88%)
Mar 18, 2024 0.1589 0.1589 0.1582 0.1582 275 +0.00(+0.38%)
Mar 15, 2024 0.1544 0.1580 0.1535 0.1576 62,250 +0.01(+5.42%)
Mar 14, 2024 0.1484 0.1508 0.1450 0.1495 5,665 +0.00(+3.10%)
Mar 13, 2024 0.1518 0.1558 0.1450 0.1450 61,313 -0.01(-3.33%)
Mar 12, 2024 0.1591 0.1591 0.1481 0.1500 22,274 -0.00(-2.72%)
Mar 11, 2024 0.1583 0.1654 0.1526 0.1542 191,792 -0.00(-1.78%)
Mar 08, 2024 0.1639 0.1692 0.1543 0.1570 107,356 -0.01(-4.85%)
Mar 07, 2024 0.1675 0.1750 0.1650 0.1650 9,630 -0.01(-2.94%)
Mar 06, 2024 0.1741 0.1741 0.1700 0.1700 42,922 -0.01(-4.39%)
Mar 05, 2024 0.1735 0.1800 0.1691 0.1778 155,524 +0.01(+8.22%)
Mar 04, 2024 0.1698 0.1698 0.1617 0.1643 8,560 -0.00(-0.84%)
Mar 01, 2024 0.1694 0.1694 0.1657 0.1657 51,350 +0.00(+0.61%)
Feb 29, 2024 0.1657 0.1657 0.1647 0.1647 22,800 -0.01(-3.35%)
Feb 28, 2024 0.1819 0.1819 0.1683 0.1704 109,457 -0.01(-2.85%)
Feb 27, 2024 0.1800 0.1800 0.1702 0.1754 115,490 +0.00(+0.80%)
Feb 26, 2024 0.1716 0.1750 0.1683 0.1740 158,345 +0.01(+7.67%)
Feb 23, 2024 0.1719 0.1724 0.1616 0.1616 150,321 -0.01(-4.21%)
Feb 22, 2024 0.1619 0.1687 0.1619 0.1687 16,060 -0.00(-1.52%)
Feb 21, 2024 0.1728 0.1756 0.1713 0.1713 15,095 +0.00(+0.88%)
Feb 20, 2024 0.1730 0.1810 0.1698 0.1698 34,550 -0.01(-2.92%)
Feb 16, 2024 0.1765 0.1765 0.1726 0.1749 69,007 +0.00(+1.04%)
Feb 15, 2024 0.1728 0.1731 0.1728 0.1731 3,505 +0.00(+1.41%)
Feb 14, 2024 0.1720 0.1720 0.1699 0.1707 14,394 -0.00(-0.41%)
Feb 13, 2024 0.1724 0.1742 0.1685 0.1714 16,333 -0.00(-2.45%)
Feb 12, 2024 0.1812 0.1812 0.1757 0.1757 6,300 +0.00(+0.40%)
Feb 07, 2024 0.1750 12 +0.00(+1.45%)
Feb 06, 2024 0.1744 0.1750 0.1725 0.1725 90,300 -0.00(-1.09%)
Feb 05, 2024 0.1800 0.1800 0.1737 0.1744 31,300 +0.00(+0.29%)
Feb 02, 2024 0.1700 0.1739 0.1700 0.1739 25,000 +0.00(+1.10%)
Feb 01, 2024 0.1720 0.1720 0.1720 0.1720 1,000 +0.01(+3.12%)
Jan 31, 2024 0.1771 0.1771 0.1668 0.1668 15,200 -0.01(-6.66%)
Jan 30, 2024 0.1796 0.1796 0.1787 0.1787 3,800 +0.00(+1.53%)
Jan 29, 2024 0.1684 0.1800 0.1684 0.1760 183,325 +0.01(+5.07%)
Jan 26, 2024 0.1731 0.1731 0.1675 0.1675 159,071 +0.01(+3.97%)
Jan 24, 2024 0.1611 3,500 +0.01(+3.34%)
Jan 23, 2024 0.1565 0.1565 0.1545 0.1559 41,295 +0.00(+3.18%)
Jan 22, 2024 0.1515 0.1551 0.1496 0.1511 39,601 -0.00(-1.31%)
Jan 19, 2024 0.1710 0.1725 0.1454 0.1531 306,277 -0.01(-6.02%)
Jan 18, 2024 0.1629 0.1629 0.1629 0.1629 2,600 +0.00(+2.45%)
Jan 17, 2024 0.1560 0.1683 0.1551 0.1590 71,030 -0.00(-0.25%)
Jan 16, 2024 0.1636 0.1690 0.1565 0.1594 70,210 -0.01(-6.24%)
Jan 12, 2024 0.1729 0.1729 0.1700 0.1700 176,400 -0.00(-1.11%)
Jan 11, 2024 0.1719 0.1719 0.1719 0.1719 12,660 -0.01(-3.43%)
Jan 10, 2024 0.1780 0.1780 0.1780 0.1780 3,000 -0.01(-3.68%)
Jan 09, 2024 0.1900 0.1900 0.1848 0.1848 4,500 +0.01(+3.82%)
Jan 08, 2024 0.1700 0.1780 0.1700 0.1780 108,300 +0.00(+2.12%)
Jan 05, 2024 0.1743 0.1743 0.1743 0.1743 2,777 -0.01(-3.17%)
Jan 02, 2024 0.1800 0 +0.01(+2.86%)
Dec 29, 2023 0.1660 0.1805 0.1660 0.1750 112,322 +0.00(+0.69%)
Dec 28, 2023 0.1715 0.1776 0.1715 0.1738 39,500 +0.00(+1.58%)
Dec 27, 2023 0.1753 0.1753 0.1711 0.1711 45,550 -0.02(-11.62%)
Dec 26, 2023 0.1936 0.1936 0.1936 0.1936 1,010 +0.02(+14.35%)
Dec 22, 2023 0.1693 0.1693 0.1693 0.1693 501 +0.01(+3.55%)
Dec 20, 2023 0.1635 2 +0.00(+1.11%)
Dec 19, 2023 0.1640 0.1665 0.1606 0.1617 61,920 -0.01(-3.17%)
Dec 18, 2023 0.1715 0.1715 0.1641 0.1670 4,600 -0.01(-4.19%)
Dec 15, 2023 0.1697 0.1756 0.1687 0.1743 63,700 -0.00(-0.40%)
Dec 14, 2023 0.1664 0.1750 0.1597 0.1750 148,000 +0.02(+10.34%)
Dec 13, 2023 0.1604 0.1640 0.1562 0.1586 74,505 -0.01(-3.88%)
Dec 12, 2023 0.1650 0.1663 0.1650 0.1650 7,000 -0.00(-0.30%)
Dec 11, 2023 0.1660 0.1660 0.1655 0.1655 4,015 -0.00(-2.65%)
Dec 08, 2023 0.1678 0.1735 0.1655 0.1700 34,174 -0.00(-2.86%)
Dec 07, 2023 0.1710 0.1750 0.1650 0.1750 81,950 -0.00(-1.13%)
Dec 06, 2023 0.1800 0.1820 0.1756 0.1770 24,000 +0.00(+0.74%)
Dec 05, 2023 0.1842 0.1842 0.1757 0.1757 12,100 -0.02(-8.20%)
Dec 04, 2023 0.2008 0.2008 0.1791 0.1914 71,100 +0.00(+0.63%)
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.