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

Pennexx Foods Inc (OP: PNNX )

0.0443 UNCHANGED
Streaming Delayed Price Updated: 12:25 PM EDT, May 16, 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 (%)
May 28, 2021 0.2936 0.3800 0.2008 0.3690 415,562 +0.05(+16.88%)
May 27, 2021 0.3100 0.3280 0.2901 0.3157 58,831 +0.01(+1.84%)
May 26, 2021 0.2850 0.3100 0.2703 0.3100 49,676 +0.02(+7.64%)
May 25, 2021 0.2802 0.2920 0.2802 0.2880 9,172 -0.01(-4.00%)
May 24, 2021 0.2703 0.3000 0.2703 0.3000 34,948 +0.02(+5.26%)
May 21, 2021 0.2765 0.2850 0.2501 0.2850 28,578 +0.03(+14.00%)
May 20, 2021 0.2500 0.2525 0.2400 0.2500 57,610 -0.01(-5.30%)
May 19, 2021 0.2240 0.2698 0.2215 0.2640 69,712 -0.01(-5.04%)
May 18, 2021 0.2923 0.2923 0.2350 0.2780 103,874 -0.01(-2.28%)
May 17, 2021 0.3300 0.3300 0.2620 0.2845 16,299 +0.00(+1.57%)
May 14, 2021 0.2801 0.2850 0.2651 0.2801 31,411 -0.00(-1.72%)
May 13, 2021 0.3000 0.3000 0.2801 0.2850 13,997 +0.00(+0.00%)
May 12, 2021 0.2823 0.2850 0.2800 0.2850 30,284 -0.01(-2.56%)
May 11, 2021 0.2925 0.2925 0.2925 0.2925 1,073 +0.00(+1.60%)
May 10, 2021 0.2380 0.2879 0.2321 0.2879 58,790 +0.00(+1.02%)
May 07, 2021 0.3220 0.3220 0.2408 0.2850 121,420 -0.00(-0.38%)
May 06, 2021 0.2525 0.3200 0.2402 0.2861 226,941 +0.02(+8.21%)
May 05, 2021 0.2610 0.2700 0.2340 0.2644 80,636 -0.00(-1.34%)
May 04, 2021 0.2745 0.2790 0.2300 0.2680 57,804 -0.00(-0.74%)
May 03, 2021 0.2605 0.2794 0.2375 0.2700 56,148 -0.01(-3.54%)
Apr 30, 2021 0.2578 0.2800 0.2351 0.2799 105,900 +0.01(+3.67%)
Apr 29, 2021 0.2400 0.2700 0.2330 0.2700 21,500 +0.00(+0.00%)
Apr 28, 2021 0.2600 0.2700 0.2600 0.2700 6,520 +0.00(+0.00%)
Apr 27, 2021 0.2351 0.2745 0.2315 0.2700 72,033 -0.00(-1.64%)
Apr 26, 2021 0.2575 0.2745 0.2512 0.2745 35,917 -0.01(-1.96%)
Apr 23, 2021 0.2320 0.2850 0.2320 0.2800 24,300 +0.01(+1.82%)
Apr 22, 2021 0.2990 0.2990 0.2100 0.2750 86,564 +0.02(+9.52%)
Apr 21, 2021 0.2510 0.2511 0.2510 0.2511 5,976 -0.03(-10.32%)
Apr 20, 2021 0.2900 0.2900 0.2562 0.2800 51,906 +0.00(+0.00%)
Apr 19, 2021 0.2620 0.2800 0.2620 0.2800 14,729 +0.00(+0.36%)
Apr 16, 2021 0.3000 0.3000 0.2600 0.2790 16,500 +0.01(+3.56%)
Apr 15, 2021 0.2800 0.2800 0.2111 0.2694 40,149 -0.01(-3.79%)
Apr 14, 2021 0.2868 0.2868 0.2331 0.2800 27,113 -0.01(-2.03%)
Apr 13, 2021 0.2391 0.2858 0.2390 0.2858 40,353 +0.00(+1.35%)
Apr 12, 2021 0.2321 0.2945 0.2321 0.2820 76,732 +0.00(+0.71%)
Apr 09, 2021 0.2310 0.2800 0.2310 0.2800 14,000 +0.00(+0.00%)
Apr 08, 2021 0.2650 0.2889 0.2650 0.2800 4,310 +0.02(+7.07%)
Apr 07, 2021 0.2510 0.2615 0.2301 0.2615 75,255 -0.02(-6.57%)
Apr 06, 2021 0.2849 0.2849 0.2799 0.2799 12,110 +0.00(+0.00%)
Apr 05, 2021 0.2600 0.2850 0.2600 0.2799 25,131 +0.00(+0.68%)
Apr 01, 2021 0.2535 0.3000 0.2110 0.2780 59,000 -0.02(-7.33%)
Mar 31, 2021 0.2500 0.3000 0.2500 0.3000 40,650 +0.01(+1.69%)
Mar 30, 2021 0.2990 0.2990 0.2489 0.2950 124,901 -0.02(-7.52%)
Mar 29, 2021 0.3000 0.3299 0.2490 0.3190 14,410 +0.02(+6.33%)
Mar 26, 2021 0.2895 0.3300 0.2745 0.3000 17,900 +0.00(+0.67%)
Mar 25, 2021 0.2999 0.2999 0.2500 0.2980 80,414 -0.00(-0.63%)
Mar 24, 2021 0.3000 0.3000 0.2520 0.2999 49,062 -0.00(-0.03%)
Mar 23, 2021 0.2860 0.3000 0.2860 0.3000 37,218 -0.03(-8.81%)
Mar 22, 2021 0.3400 0.3400 0.2716 0.3290 22,794 -0.00(-0.30%)
Mar 19, 2021 0.3000 0.3445 0.3000 0.3300 7,000 +0.03(+9.96%)
Mar 18, 2021 0.3300 0.3450 0.2865 0.3001 42,220 -0.04(-11.13%)
Mar 17, 2021 0.3000 0.3377 0.2760 0.3377 99,393 +0.01(+3.91%)
Mar 16, 2021 0.3000 0.3250 0.3000 0.3250 14,848 -0.00(-0.82%)
Mar 15, 2021 0.3190 0.3390 0.3000 0.3277 45,884 +0.03(+9.23%)
Mar 12, 2021 0.2705 0.3000 0.2510 0.3000 80,100 +0.01(+3.45%)
Mar 11, 2021 0.2850 0.2900 0.2750 0.2900 57,721 +0.00(+0.03%)
Mar 10, 2021 0.3020 0.3200 0.2850 0.2899 146,461 -0.04(-12.15%)
Mar 09, 2021 0.2811 0.3490 0.2811 0.3300 128,900 +0.03(+9.96%)
Mar 08, 2021 0.3490 0.3490 0.2811 0.3001 3,675 -0.01(-3.19%)
Mar 05, 2021 0.2600 0.3210 0.2600 0.3100 92,600 -0.01(-3.13%)
Mar 04, 2021 0.3295 0.3295 0.2710 0.3200 48,179 +0.02(+4.92%)
Mar 03, 2021 0.2996 0.3100 0.2610 0.3050 9,269 -0.02(-6.15%)
Mar 02, 2021 0.2771 0.3300 0.2770 0.3250 36,369 +0.02(+6.91%)
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.