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 (%)
Feb 26, 2021 0.3300 0.3300 0.2796 0.3000 77,200 -0.02(-4.76%)
Feb 25, 2021 0.3180 0.3225 0.3150 0.3150 34,558 -0.02(-7.22%)
Feb 24, 2021 0.2953 0.3395 0.2930 0.3395 43,852 +0.00(+0.44%)
Feb 23, 2021 0.3199 0.3490 0.2790 0.3380 65,076 +0.02(+5.66%)
Feb 22, 2021 0.2981 0.3200 0.2761 0.3199 37,182 -0.00(-0.03%)
Feb 19, 2021 0.3321 0.3321 0.2770 0.3200 90,100 +0.01(+2.86%)
Feb 18, 2021 0.2820 0.3197 0.2820 0.3111 29,715 -0.01(-3.05%)
Feb 17, 2021 0.3089 0.3369 0.2850 0.3209 55,525 -0.00(-0.40%)
Feb 16, 2021 0.3121 0.3390 0.2550 0.3222 94,234 +0.01(+4.10%)
Feb 12, 2021 0.2901 0.3150 0.2901 0.3095 40,500 -0.01(-3.28%)
Feb 11, 2021 0.3300 0.3300 0.2950 0.3200 62,307 -0.01(-3.03%)
Feb 10, 2021 0.3001 0.3300 0.2862 0.3300 122,475 +0.01(+2.61%)
Feb 09, 2021 0.3100 0.3390 0.3000 0.3216 65,811 +0.00(+0.50%)
Feb 08, 2021 0.3190 0.3200 0.2950 0.3200 112,712 +0.00(+0.31%)
Feb 05, 2021 0.3098 0.3300 0.2879 0.3190 170,100 +0.02(+6.33%)
Feb 04, 2021 0.3057 0.3098 0.2800 0.3000 71,941 +0.00(+0.70%)
Feb 03, 2021 0.3200 0.3200 0.2900 0.2979 64,434 +0.01(+2.55%)
Feb 02, 2021 0.3400 0.3400 0.2760 0.2905 50,611 -0.02(-6.29%)
Feb 01, 2021 0.2576 0.3200 0.2576 0.3100 45,060 +0.01(+3.33%)
Jan 29, 2021 0.2900 0.3250 0.2551 0.3000 133,000 +0.02(+6.38%)
Jan 28, 2021 0.3400 0.3400 0.2540 0.2820 350,890 +0.01(+1.99%)
Jan 27, 2021 0.3050 0.3341 0.2540 0.2765 506,612 -0.06(-17.46%)
Jan 26, 2021 0.3500 0.3500 0.3050 0.3350 92,790 -0.01(-4.29%)
Jan 25, 2021 0.3560 0.3698 0.3030 0.3500 165,893 +0.03(+9.37%)
Jan 22, 2021 0.3030 0.3712 0.3011 0.3200 91,200 -0.02(-7.25%)
Jan 21, 2021 0.3200 0.3700 0.2900 0.3450 63,637 +0.02(+7.64%)
Jan 20, 2021 0.3500 0.3960 0.2847 0.3205 194,861 -0.03(-8.43%)
Jan 19, 2021 0.4500 0.4500 0.3200 0.3500 68,917 +0.00(+0.03%)
Jan 15, 2021 0.3956 0.4320 0.3400 0.3499 61,100 -0.02(-5.43%)
Jan 14, 2021 0.4290 0.4290 0.3200 0.3700 244,317 -0.04(-9.76%)
Jan 13, 2021 0.3100 0.4405 0.3100 0.4100 119,339 +0.02(+5.13%)
Jan 12, 2021 0.4699 0.5000 0.3120 0.3900 1,047,513 -0.05(-11.36%)
Jan 11, 2021 0.4400 0.4500 0.3590 0.4400 131,557 +0.02(+4.76%)
Jan 08, 2021 0.3675 0.4700 0.3675 0.4200 285,800 +0.06(+16.80%)
Jan 07, 2021 0.2400 0.4500 0.2380 0.3596 643,954 +0.14(+60.97%)
Jan 06, 2021 0.2400 0.2400 0.2100 0.2234 102,582 -0.02(-6.92%)
Jan 05, 2021 0.2175 0.2800 0.2000 0.2400 287,874 +0.05(+28.27%)
Jan 04, 2021 0.1700 0.1871 0.1500 0.1871 217,820 +0.02(+13.39%)
Dec 31, 2020 0.1650 0.1650 0.1650 254,076 -0.00(-2.37%)
Dec 30, 2020 0.1000 0.1690 0.0950 0.1690 254,076 +0.08(+81.53%)
Dec 29, 2020 0.1012 0.1100 0.0850 0.0931 333,680 -0.02(-15.29%)
Dec 28, 2020 0.1350 0.1350 0.1056 0.1099 78,830 -0.00(-0.18%)
Dec 24, 2020 0.1100 0.1290 0.1100 0.1101 25,500 -0.02(-15.31%)
Dec 23, 2020 0.1300 0.1300 0.1100 0.1300 54,617 +0.00(+0.00%)
Dec 22, 2020 0.1300 0.1300 0.0910 0.1300 399,206 -0.01(-5.80%)
Dec 21, 2020 0.1445 0.1445 0.1050 0.1380 209,458 -0.01(-4.50%)
Dec 18, 2020 0.1199 0.1445 0.0991 0.1445 288,300 +0.01(+11.24%)
Dec 17, 2020 0.1100 0.1390 0.1001 0.1299 227,091 -0.01(-3.78%)
Dec 16, 2020 0.1420 0.1450 0.1050 0.1350 233,638 +0.00(+0.00%)
Dec 15, 2020 0.1390 0.1488 0.1300 0.1350 213,741 +0.01(+3.85%)
Dec 14, 2020 0.0850 0.1390 0.0850 0.1300 639,972 +0.04(+52.94%)
Dec 11, 2020 0.0658 0.0869 0.0586 0.0850 547,600 +0.02(+31.38%)
Dec 10, 2020 0.0599 0.0673 0.0576 0.0647 451,734 +0.00(+8.19%)
Dec 09, 2020 0.0650 0.0650 0.0551 0.0598 469,440 +0.00(+2.22%)
Dec 08, 2020 0.0650 0.0650 0.0525 0.0585 464,211 +0.00(+2.63%)
Dec 07, 2020 0.0650 0.0650 0.0550 0.0570 245,667 -0.01(-12.31%)
Dec 04, 2020 0.0549 0.0650 0.0545 0.0650 305,300 +0.01(+19.27%)
Dec 03, 2020 0.0595 0.0777 0.0509 0.0545 191,804 -0.00(-0.91%)
Dec 02, 2020 0.0521 0.0692 0.0521 0.0550 94,328 -0.02(-29.31%)
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.