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 (%)
Nov 29, 2019 0.2299 0.2299 0.2000 0.2148 40,700 -0.02(-6.61%)
Nov 27, 2019 0.2160 0.2370 0.1980 0.2300 132,400 +0.00(+0.00%)
Nov 26, 2019 0.1900 0.2370 0.1800 0.2300 103,469 +0.03(+15.00%)
Nov 25, 2019 0.2100 0.2299 0.1899 0.2000 118,545 +0.00(+0.00%)
Nov 22, 2019 0.2100 0.2225 0.1927 0.2000 83,600 -0.04(-16.67%)
Nov 21, 2019 0.2200 0.2400 0.2100 0.2400 182,499 +0.02(+9.09%)
Nov 20, 2019 0.2000 0.2316 0.2000 0.2200 190,624 +0.03(+16.83%)
Nov 19, 2019 0.1998 0.2463 0.1786 0.1883 349,465 -0.01(-5.71%)
Nov 18, 2019 0.1999 0.2097 0.1800 0.1997 71,576 -0.01(-3.94%)
Nov 15, 2019 0.1900 0.2097 0.1800 0.2079 63,800 -0.00(-0.91%)
Nov 14, 2019 0.2200 0.2200 0.1900 0.2098 230,306 -0.01(-4.64%)
Nov 13, 2019 0.2050 0.2200 0.1800 0.2200 89,796 +0.02(+7.37%)
Nov 12, 2019 0.1601 0.2049 0.1601 0.2049 19,607 +0.00(+2.45%)
Nov 11, 2019 0.1705 0.2000 0.1700 0.2000 17,000 -0.00(-2.39%)
Nov 08, 2019 0.1590 0.2150 0.1590 0.2049 155,000 +0.01(+2.50%)
Nov 07, 2019 0.2335 0.2450 0.1700 0.1999 21,429 -0.02(-9.95%)
Nov 06, 2019 0.2550 0.2550 0.1610 0.2220 212,649 -0.03(-11.20%)
Nov 05, 2019 0.2655 0.2655 0.2320 0.2500 17,024 -0.02(-5.84%)
Nov 04, 2019 0.2300 0.2690 0.2200 0.2655 61,630 +0.04(+15.43%)
Nov 01, 2019 0.2100 0.2450 0.1500 0.2300 359,800 +0.00(+0.97%)
Oct 31, 2019 0.2500 0.2649 0.2050 0.2278 61,042 -0.01(-5.04%)
Oct 30, 2019 0.2456 0.2600 0.2150 0.2399 91,935 -0.03(-9.47%)
Oct 29, 2019 0.1900 0.2760 0.1700 0.2650 625,677 +0.08(+44.41%)
Oct 28, 2019 0.1316 0.1900 0.1316 0.1835 166,819 -0.02(-8.25%)
Oct 25, 2019 0.1697 0.2099 0.1450 0.2000 76,000 +0.03(+14.35%)
Oct 24, 2019 0.1634 0.1898 0.1301 0.1749 54,771 +0.02(+9.38%)
Oct 23, 2019 0.1600 0.1945 0.1300 0.1599 278,103 -0.00(-0.06%)
Oct 22, 2019 0.2180 0.2180 0.1300 0.1600 153,779 -0.06(-26.57%)
Oct 21, 2019 0.2030 0.2300 0.1763 0.2179 142,809 -0.03(-11.78%)
Oct 18, 2019 0.1811 0.2490 0.1811 0.2470 133,700 +0.03(+12.27%)
Oct 17, 2019 0.2072 0.2450 0.1800 0.2200 190,830 -0.01(-3.93%)
Oct 16, 2019 0.1600 0.2800 0.1450 0.2290 579,796 +0.07(+43.57%)
Oct 15, 2019 0.1500 0.1890 0.1050 0.1595 363,498 +0.02(+10.76%)
Oct 14, 2019 0.0525 0.1770 0.0525 0.1440 503,476 +0.07(+98.07%)
Oct 11, 2019 0.0559 0.0749 0.0451 0.0727 219,900 +0.03(+69.07%)
Oct 10, 2019 0.0585 0.0585 0.0430 0.0430 43,722 -0.01(-17.31%)
Oct 09, 2019 0.0540 0.0579 0.0460 0.0520 293,400 -0.01(-19.75%)
Oct 08, 2019 0.0601 0.0665 0.0526 0.0648 109,186 -0.02(-18.90%)
Oct 07, 2019 0.0530 0.0900 0.0530 0.0799 259,211 +0.03(+50.75%)
Oct 04, 2019 0.0500 0.0550 0.0500 0.0530 104,800 -0.00(-3.64%)
Oct 03, 2019 0.0370 0.0550 0.0370 0.0550 72,290 +0.00(+5.77%)
Oct 02, 2019 0.0620 0.0620 0.0350 0.0520 429,811 -0.01(-13.33%)
Oct 01, 2019 0.0491 0.0680 0.0431 0.0600 206,550 -0.01(-10.45%)
Sep 30, 2019 0.0680 0.0690 0.0450 0.0670 215,212 -0.00(-2.90%)
Sep 27, 2019 0.0490 0.0700 0.0381 0.0690 29,600 +0.02(+44.96%)
Sep 26, 2019 0.0370 0.0500 0.0290 0.0476 294,012 +0.01(+36.00%)
Sep 25, 2019 0.0350 0.0399 0.0240 0.0350 2,364,159 -0.00(-7.89%)
Sep 24, 2019 0.0350 0.0440 0.0250 0.0380 1,477,236 -0.00(-5.00%)
Sep 23, 2019 0.0040 0.0450 0.0040 0.0400 2,874,328 +0.04(+1042.86%)
Sep 18, 2019 0.0035 0.0035 0.0035 0 +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.