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

Pennexx Foods Inc (OP: PNNX )

0.0375 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 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 (%)
Jan 31, 2022 0.1400 0.1315 0.1400 31,868 -0.01(-6.48%)
Jan 28, 2022 0.1480 0.1497 0.1455 0.1497 4,769 -0.00(-0.20%)
Jan 27, 2022 0.1500 0.1500 0.1500 0.1500 601 -0.00(-2.41%)
Jan 26, 2022 0.1537 0.1537 0.1537 0.1537 10,000 -0.01(-3.82%)
Jan 25, 2022 0.1410 0.1598 0.1410 0.1598 50,147 -0.00(-0.06%)
Jan 24, 2022 0.1410 0.1650 0.1410 0.1599 28,839 +0.00(+0.00%)
Jan 21, 2022 0.1505 0.1599 0.1411 0.1599 49,786 -0.01(-5.77%)
Jan 20, 2022 0.1504 0.1697 0.1504 0.1697 4,750 +0.00(+0.00%)
Jan 19, 2022 0.1512 0.1697 0.1500 0.1697 35,456 +0.01(+5.73%)
Jan 18, 2022 0.1680 0.1998 0.1395 0.1605 100,789 -0.04(-19.71%)
Jan 14, 2022 0.1999 0 +0.00(+0.00%)
Jan 13, 2022 0.1999 0.1999 0.1999 0.1999 3,500 +0.00(+0.00%)
Jan 12, 2022 0.1999 0.1999 0.1999 0.1999 3,250 +0.00(+0.15%)
Jan 11, 2022 0.1840 0.1996 0.1840 0.1996 7,769 +0.01(+5.05%)
Jan 10, 2022 0.1653 0.1900 0.1653 0.1900 11,100 -0.01(-4.38%)
Jan 07, 2022 0.2000 0.2000 0.1987 0.1987 2,540 -0.00(-0.35%)
Jan 05, 2022 0.1994 0.1994 0.1994 0 +0.00(+0.35%)
Jan 04, 2022 0.1652 0.1987 0.1652 0.1987 1,758 -0.01(-5.38%)
Dec 31, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.96%)
Dec 30, 2021 0.1925 0.2080 0.1751 0.2080 8,539 -0.00(-0.48%)
Dec 29, 2021 0.2100 0.2100 0.1760 0.2090 15,743 -0.00(-0.48%)
Dec 28, 2021 0.1975 0.2198 0.1750 0.2100 9,988 -0.01(-4.55%)
Dec 27, 2021 0.2180 0.2200 0.2180 0.2200 4,090 +0.00(+0.96%)
Dec 22, 2021 0.2179 0.2179 0.2179 0 +0.02(+9.22%)
Dec 21, 2021 0.1863 0.1995 0.1731 0.1995 5,969 +0.00(+0.00%)
Dec 20, 2021 0.1725 0.1995 0.1725 0.1995 9,769 -0.00(-0.25%)
Dec 17, 2021 0.1730 0.2000 0.1730 0.2000 29,107 +0.01(+2.83%)
Dec 16, 2021 0.1701 0.1945 0.1701 0.1945 17,225 +0.00(+0.00%)
Dec 15, 2021 0.1700 0.1945 0.1945 0.1945 13,389 -0.00(-0.26%)
Dec 14, 2021 0.1912 0.1950 0.1912 0.1950 4,269 +0.00(+0.00%)
Dec 10, 2021 0.1950 0.1950 0.1950 1 +0.00(+1.99%)
Dec 09, 2021 0.2000 0.2000 0.1912 0.1912 3,374 -0.04(-15.77%)
Dec 08, 2021 0.2141 0.2270 0.1912 0.2270 21,258 -0.02(-7.01%)
Dec 07, 2021 0.1900 0.2485 0.1900 0.2441 54,816 +0.05(+28.61%)
Dec 06, 2021 0.1662 0.1898 0.1662 0.1898 2,250 +0.01(+3.72%)
Dec 03, 2021 0.1999 0.1999 0.1830 0.1830 1,565 -0.01(-3.68%)
Dec 02, 2021 0.1652 0.1900 0.1652 0.1900 9,000 +0.01(+4.11%)
Dec 01, 2021 0.2100 0.2100 0.1650 0.1825 2,900 -0.03(-13.10%)
Nov 30, 2021 0.1902 0.2100 0.1703 0.2100 8,544 +0.01(+5.05%)
Nov 29, 2021 0.1999 0.1999 0.1999 0.1999 200 +0.00(+0.00%)
Nov 26, 2021 0.1999 0.1999 0.1999 0.1999 2,500 +0.00(+0.00%)
Nov 24, 2021 0.2000 0.2000 0.1999 0.1999 26,756 +0.00(+0.45%)
Nov 23, 2021 0.2000 0.2100 0.1990 0.1990 24,050 -0.00(-0.50%)
Nov 22, 2021 0.1730 0.2082 0.1730 0.2000 9,477 -0.00(-2.39%)
Nov 19, 2021 0.2049 0.2049 0.2049 0.2049 3,560 +0.00(+2.45%)
Nov 18, 2021 0.2169 0.2169 0.1800 0.2000 22,411 -0.01(-5.66%)
Nov 17, 2021 0.2369 0.2488 0.1900 0.2120 73,148 -0.01(-5.78%)
Nov 16, 2021 0.2300 0.2300 0.2110 0.2250 750 +0.00(+0.13%)
Nov 15, 2021 0.2483 0.2489 0.2247 0.2247 27,089 +0.01(+4.95%)
Nov 12, 2021 0.2401 0.2401 0.1985 0.2141 162,281 -0.05(-17.62%)
Nov 11, 2021 0.2295 0.2600 0.2198 0.2599 53,326 +0.05(+21.17%)
Nov 10, 2021 0.2510 0.2145 0.2145 95,035 -0.04(-15.55%)
Nov 09, 2021 0.2900 0.2900 0.2220 0.2540 87,426 -0.04(-12.41%)
Nov 08, 2021 0.2649 0.2900 0.2400 0.2900 42,502 +0.01(+3.65%)
Nov 05, 2021 0.2798 0.2798 0.2798 0.2798 1,608 +0.00(+0.00%)
Nov 04, 2021 0.2649 0.2798 0.2500 0.2798 21,612 -0.00(-0.04%)
Nov 03, 2021 0.3000 0.3000 0.2351 0.2799 82,910 -0.02(-6.70%)
Nov 02, 2021 0.2701 0.3000 0.2701 0.3000 2,010 +0.00(+0.00%)
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.