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

Pennexx Foods Inc (OP: PNNX )

0.0447 +0.0004 (+0.90%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 31, 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 (%)
Aug 30, 2002 3.100 3.250 3.050 3.050 11,500 -0.20(-6.15%)
Aug 29, 2002 3.260 3.260 3.000 3.250 19,000 +0.00(+0.00%)
Aug 28, 2002 3.150 3.250 3.050 3.250 39,800 +0.10(+3.17%)
Aug 27, 2002 3.180 3.180 2.950 3.150 24,400 -0.10(-3.08%)
Aug 26, 2002 3.090 3.290 3.090 3.250 93,500 +0.17(+5.52%)
Aug 23, 2002 2.950 3.060 2.900 3.080 119,300 +0.13(+4.41%)
Aug 22, 2002 3.050 3.050 2.890 2.950 17,600 +0.00(+0.00%)
Aug 21, 2002 2.940 3.000 2.940 2.950 52,100 +0.02(+0.68%)
Aug 20, 2002 2.740 3.000 2.740 2.930 41,000 +0.08(+2.81%)
Aug 16, 2002 2.760 3.000 2.750 2.850 3,200 -0.05(-1.72%)
Aug 15, 2002 2.850 2.900 2.830 2.900 16,600 -0.05(-1.69%)
Aug 14, 2002 2.950 2.950 2.850 2.950 12,400 +0.00(+0.00%)
Aug 13, 2002 2.930 3.000 2.850 2.950 16,000 -0.10(-3.28%)
Aug 12, 2002 3.200 3.200 2.970 3.050 25,000 -0.20(-6.15%)
Aug 07, 2002 3.100 3.150 3.100 3.250 1,700 +0.10(+3.17%)
Aug 06, 2002 2.950 3.200 2.950 3.150 34,500 +0.15(+5.00%)
Aug 05, 2002 3.100 3.200 3.000 3.000 12,600 -0.10(-3.23%)
Aug 02, 2002 2.950 3.150 2.950 3.100 1,800 +0.15(+5.08%)
Aug 01, 2002 3.000 3.050 2.950 2.950 11,700 +0.00(+0.00%)
Jul 31, 2002 3.000 3.000 2.900 2.950 12,000 -0.05(-1.67%)
Jul 30, 2002 3.000 3.000 2.850 3.000 6,900 +0.00(+0.00%)
Jul 29, 2002 3.000 3.000 2.890 3.000 10,400 +0.00(+0.00%)
Jul 26, 2002 3.000 3.050 2.900 3.000 40,100 +0.00(+0.00%)
Jul 25, 2002 3.190 3.190 2.750 3.000 34,300 -0.20(-6.25%)
Jul 24, 2002 3.150 3.250 3.050 3.200 21,200 -0.05(-1.54%)
Jul 23, 2002 3.260 3.350 3.200 3.250 42,600 -0.05(-1.52%)
Jul 22, 2002 3.250 3.300 3.250 3.300 10,700 +0.10(+3.12%)
Jul 19, 2002 3.370 3.380 3.200 3.200 13,600 -0.17(-5.04%)
Jul 17, 2002 3.300 3.480 3.250 3.370 57,700 +0.17(+5.31%)
Jul 12, 2002 3.260 3.260 3.200 3.200 40,000 -0.08(-2.44%)
Jul 11, 2002 3.180 3.280 3.180 3.280 50,200 +0.06(+1.86%)
Jul 10, 2002 3.050 3.250 2.950 3.220 127,800 +0.22(+7.33%)
Jul 09, 2002 3.050 3.050 3.000 3.000 25,800 -0.05(-1.64%)
Jul 08, 2002 3.000 3.050 3.000 3.050 13,100 +0.05(+1.67%)
Jul 05, 2002 3.050 3.100 2.800 3.000 29,400 -0.10(-3.23%)
Jul 04, 2002 3.050 3.200 3.050 3.100 23,700 +0.00(+0.00%)
Jul 03, 2002 3.050 3.200 3.050 3.100 23,700 -0.10(-3.13%)
Jul 02, 2002 3.050 3.250 3.050 3.200 1,200 -0.05(-1.54%)
Jul 01, 2002 3.200 3.400 3.100 3.250 26,100 -0.10(-2.99%)
Jun 28, 2002 3.400 3.400 3.350 3.350 5,700 -0.08(-2.33%)
Jun 27, 2002 3.350 3.430 3.250 3.430 5,900 +0.08(+2.39%)
Jun 26, 2002 3.400 3.450 3.350 3.350 11,100 -0.05(-1.47%)
Jun 25, 2002 3.460 3.460 3.400 3.400 3,600 -0.10(-2.86%)
Jun 21, 2002 3.350 3.500 3.300 3.500 20,100 +0.20(+6.06%)
Jun 20, 2002 3.450 3.450 3.150 3.300 31,900 -0.21(-5.98%)
Jun 19, 2002 3.490 3.530 3.450 3.510 66,100 +0.03(+0.86%)
Jun 18, 2002 3.400 3.400 3.400 3.480 49,200 +0.06(+1.75%)
Jun 17, 2002 3.500 3.500 3.210 3.420 26,700 -0.03(-0.87%)
Jun 14, 2002 3.310 3.500 3.150 3.450 27,800 -0.10(-2.82%)
Jun 12, 2002 3.700 3.700 3.470 3.550 76,800 -0.07(-1.93%)
Jun 11, 2002 3.800 3.800 3.620 3.620 61,700 -0.05(-1.36%)
Jun 10, 2002 3.740 3.750 3.600 3.670 55,700 -0.02(-0.54%)
Jun 07, 2002 3.700 3.710 3.600 3.690 21,000 +0.04(+1.10%)
Jun 06, 2002 3.500 3.680 3.460 3.650 77,900 +0.20(+5.80%)
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.