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
Last 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 30, 2003 0.7000 0.7600 0.5000 0.7600 523,100 +0.06(+8.57%)
May 29, 2003 1.010 1.080 0.6600 0.7000 547,800 -0.15(-17.65%)
May 28, 2003 0.5100 0.8500 0.4600 0.8500 227,800 +0.37(+77.08%)
May 27, 2003 0.5200 0.5200 0.4300 0.4800 80,400 -0.09(-15.79%)
May 23, 2003 0.7100 0.7100 0.2300 0.5700 388,100 -0.21(-26.92%)
May 22, 2003 0.8000 0.8200 0.7200 0.7800 41,500 -0.02(-2.50%)
May 21, 2003 0.7200 0.8000 0.6600 0.8000 25,100 +0.04(+5.26%)
May 20, 2003 0.9200 0.9500 0.7000 0.7600 142,800 -0.14(-15.56%)
May 19, 2003 0.5000 1.000 0.5000 0.9000 721,500 +0.45(+100.00%)
May 16, 2003 0.7200 0.7500 0.3700 0.4500 832,600 -0.27(-37.50%)
May 15, 2003 1.050 1.100 0.7000 0.7200 393,400 -0.33(-31.43%)
May 14, 2003 1.350 1.350 1.030 1.050 385,300 -0.38(-26.32%)
May 13, 2003 1.550 1.550 1.350 1.425 68,900 -0.12(-8.06%)
May 12, 2003 1.600 1.600 1.410 1.550 44,400 -0.05(-3.13%)
May 09, 2003 1.500 1.600 1.250 1.600 515,800 -0.15(-8.57%)
May 08, 2003 1.950 1.980 1.610 1.750 220,900 -0.30(-14.63%)
May 07, 2003 1.760 2.200 1.700 2.050 454,800 +0.34(+19.88%)
May 06, 2003 1.550 1.780 1.510 1.710 355,500 +0.01(+0.59%)
May 05, 2003 1.650 1.750 1.600 1.700 28,200 +0.00(+0.00%)
May 02, 2003 1.650 1.740 1.500 1.700 48,600 +0.02(+1.19%)
May 01, 2003 1.700 1.700 1.550 1.680 61,400 -0.05(-2.89%)
Apr 30, 2003 1.850 1.850 1.700 1.730 17,600 -0.11(-5.98%)
Apr 29, 2003 2.000 2.000 1.820 1.840 28,100 -0.19(-9.36%)
Apr 28, 2003 2.020 2.030 1.950 2.030 6,200 -0.02(-0.98%)
Apr 25, 2003 1.900 2.070 1.900 2.050 24,700 +0.15(+7.89%)
Apr 24, 2003 1.900 1.940 1.850 1.900 25,900 +0.00(+0.00%)
Apr 23, 2003 1.910 1.950 1.850 1.900 38,100 +0.00(+0.00%)
Apr 22, 2003 1.900 1.950 1.870 1.900 11,000 +0.05(+2.70%)
Apr 21, 2003 1.795 1.990 1.780 1.850 58,100 +0.03(+1.65%)
Apr 17, 2003 1.880 1.880 1.820 1.820 9,000 -0.06(-3.19%)
Apr 16, 2003 1.880 1.880 1.850 1.880 3,500 +0.03(+1.62%)
Apr 15, 2003 1.970 1.970 1.850 1.850 15,500 -0.13(-6.57%)
Apr 14, 2003 1.950 1.980 1.900 1.980 48,400 +0.09(+4.76%)
Apr 11, 2003 1.950 1.950 1.890 1.890 3,700 -0.06(-3.08%)
Apr 10, 2003 2.020 2.020 1.920 1.950 22,000 -0.15(-7.14%)
Apr 09, 2003 2.100 2.100 2.020 2.100 7,400 +0.07(+3.45%)
Apr 08, 2003 2.050 2.100 2.030 2.030 22,700 -0.09(-4.25%)
Apr 07, 2003 2.120 2.170 2.120 2.120 31,400 -0.02(-0.93%)
Apr 04, 2003 2.150 2.190 2.130 2.140 24,600 +0.01(+0.47%)
Apr 03, 2003 2.100 2.150 2.100 2.130 6,400 +0.05(+2.40%)
Apr 02, 2003 2.150 2.150 2.080 2.080 8,200 +0.00(+0.00%)
Apr 01, 2003 2.160 2.160 2.080 2.080 3,600 -0.08(-3.70%)
Mar 31, 2003 2.130 2.270 2.100 2.160 37,200 +0.03(+1.41%)
Mar 28, 2003 2.180 2.190 2.100 2.130 16,000 -0.06(-2.74%)
Mar 27, 2003 2.180 2.190 2.180 2.190 10,100 +0.01(+0.46%)
Mar 26, 2003 2.050 2.220 2.020 2.180 120,300 +0.18(+9.00%)
Mar 25, 2003 2.200 2.250 2.000 2.000 27,300 -0.10(-4.76%)
Mar 24, 2003 2.360 2.360 2.100 2.100 16,000 -0.25(-10.83%)
Mar 21, 2003 2.300 2.390 2.200 2.355 85,500 +0.06(+2.39%)
Mar 20, 2003 2.300 2.370 2.250 2.300 16,900 +0.00(+0.00%)
Mar 19, 2003 2.310 2.310 2.300 2.300 16,500 -0.01(-0.43%)
Mar 18, 2003 2.350 2.400 2.310 2.310 15,400 -0.04(-1.70%)
Mar 17, 2003 2.340 2.380 2.340 2.350 5,500 +0.01(+0.43%)
Mar 14, 2003 2.360 2.400 2.330 2.340 41,900 -0.06(-2.50%)
Mar 13, 2003 2.390 2.400 2.360 2.400 5,500 +0.07(+3.00%)
Mar 12, 2003 2.380 2.390 2.330 2.330 3,400 -0.05(-2.10%)
Mar 11, 2003 2.380 2.380 2.380 2.380 2,000 +0.00(+0.00%)
Mar 10, 2003 2.400 2.400 2.380 2.380 11,200 -0.07(-2.86%)
Mar 07, 2003 2.450 2.480 2.350 2.450 16,700 +0.00(+0.00%)
Mar 06, 2003 2.460 2.460 2.450 2.450 15,900 -0.01(-0.41%)
Mar 05, 2003 2.450 2.480 2.430 2.460 8,300 +0.03(+1.23%)
Mar 04, 2003 2.500 2.500 2.420 2.430 8,200 -0.17(-6.54%)
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.