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 +0.0013 (+3.59%)
Streaming Delayed Price Updated: 12:09 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 (%)
May 31, 2024 0 +0.00(+0.00%)
May 16, 2024 0.0443 0 -0.00(-1.56%)
May 07, 2024 0.0450 0 +0.00(+0.00%)
May 06, 2024 0.0450 0.0450 0.0450 0.0450 42,700 +0.00(+0.00%)
May 03, 2024 0.0450 0.0450 0.0450 0.0450 381,673 +0.00(+0.00%)
May 02, 2024 0.0488 0.0488 0.0450 0.0450 13,460 +0.00(+0.00%)
Apr 30, 2024 0.0450 0 -0.00(-7.79%)
Apr 26, 2024 0.0488 0 +0.00(+8.44%)
Apr 22, 2024 0.0450 0 -0.00(-0.22%)
Apr 19, 2024 0.0450 0.0451 0.0450 0.0451 30,000 +0.00(+0.22%)
Apr 18, 2024 0.0465 0.0490 0.0450 0.0450 189,500 -0.00(-8.16%)
Apr 17, 2024 0.0490 0.0490 0.0490 0.0490 5,350 +0.00(+0.00%)
Apr 12, 2024 0.0490 0 -0.00(-0.20%)
Apr 10, 2024 0.0491 0 -0.00(-5.03%)
Apr 02, 2024 0.0517 0 -0.00(-2.45%)
Mar 28, 2024 0.0530 0 +0.01(+17.52%)
Mar 27, 2024 0.0464 0.0527 0.0451 0.0451 51,100 -0.00(-7.96%)
Mar 26, 2024 0.0490 0.0490 0.0490 0.0490 20,000 +0.00(+8.89%)
Mar 25, 2024 0.0451 0.0451 0.0450 0.0450 11,000 -0.00(-2.60%)
Mar 18, 2024 0.0462 0 -0.01(-12.33%)
Mar 15, 2024 0.0532 0.0532 0.0463 0.0527 18,000 -0.01(-9.76%)
Mar 12, 2024 0.0584 0 +0.00(+0.17%)
Mar 08, 2024 0.0583 0 -0.00(-1.19%)
Mar 07, 2024 0.0590 0.0590 0.0590 0.0590 27,850 +0.00(+0.00%)
Mar 05, 2024 0.0590 0 -0.00(-1.50%)
Feb 29, 2024 0.0599 0 +0.01(+12.59%)
Feb 26, 2024 0.0532 0 -0.00(-8.28%)
Feb 16, 2024 0.0580 0 +0.00(+1.75%)
Feb 13, 2024 0.0570 0 +0.01(+13.55%)
Feb 12, 2024 0.0502 0.0502 0.0502 0.0502 30,000 -0.01(-13.45%)
Feb 09, 2024 0.0460 0.0580 0.0460 0.0580 2,861 +0.00(+1.58%)
Feb 06, 2024 0.0571 0 -0.00(-7.90%)
Feb 02, 2024 0.0620 0 +0.01(+14.81%)
Feb 01, 2024 0.0470 0.0540 0.0470 0.0540 19,300 -0.01(-9.85%)
Jan 29, 2024 0.0599 0 +0.00(+5.09%)
Jan 26, 2024 0.0565 0.0570 0.0565 0.0570 1,002 +0.00(+0.00%)
Jan 23, 2024 0.0570 0 +0.01(+11.76%)
Jan 22, 2024 0.0570 0.0580 0.0510 0.0510 50,000 -0.00(-5.56%)
Jan 19, 2024 0.0516 0.0540 0.0516 0.0540 5,200 +0.00(+0.00%)
Jan 16, 2024 0.0540 0 -0.01(-12.90%)
Jan 10, 2024 0.0620 0 +0.01(+12.32%)
Jan 05, 2024 0.0552 0 +0.00(+2.22%)
Dec 28, 2023 0.0540 0 +0.00(+0.00%)
Dec 26, 2023 0.0540 0 +0.01(+17.39%)
Dec 22, 2023 0.0460 0.0480 0.0460 0.0460 23,949 -0.00(-8.00%)
Dec 20, 2023 0.0500 0 +0.01(+21.95%)
Dec 19, 2023 0.0410 0.0480 0.0400 0.0410 275,148 +0.00(+0.00%)
Dec 18, 2023 0.0455 0.0455 0.0410 0.0410 50,000 -0.00(-9.89%)
Dec 14, 2023 0.0455 0 -0.00(-9.00%)
Dec 13, 2023 0.0477 0.0500 0.0400 0.0500 2,355,401 +0.00(+9.89%)
Dec 01, 2023 0.0455 0 -0.00(-3.19%)
Nov 30, 2023 0.0410 0.0470 0.0410 0.0470 66,500 -0.00(-6.00%)
Nov 28, 2023 0.0500 0 +0.00(+0.00%)
Nov 27, 2023 0.0455 0.0500 0.0420 0.0500 1,950 +0.00(+9.89%)
Nov 24, 2023 0.0410 0.0500 0.0410 0.0455 8,500 -0.00(-9.00%)
Nov 22, 2023 0.0455 0.0500 0.0455 0.0500 600 +0.00(+2.04%)
Nov 17, 2023 0.0490 0 +0.00(+7.69%)
Nov 10, 2023 0.0455 0 +0.00(+8.85%)
Nov 07, 2023 0.0418 0 -0.00(-9.13%)
Nov 02, 2023 0.0460 0 -0.00(-6.12%)
Oct 25, 2023 0.0490 0 +0.00(+0.00%)
Oct 24, 2023 0.0428 0.0490 0.0428 0.0490 10,100 -0.00(-2.00%)
Oct 18, 2023 0.0500 0 +0.00(+0.00%)
Oct 11, 2023 0.0500 0 -0.00(-1.96%)
Oct 05, 2023 0.0510 0 -0.00(-8.44%)
Oct 03, 2023 0.0557 0 -0.01(-9.72%)
Oct 02, 2023 0.0604 0.0617 0.0520 0.0617 85,000 -0.01(-10.45%)
Sep 29, 2023 0.0650 0.0689 0.0583 0.0689 7,800 +0.00(+6.82%)
Sep 28, 2023 0.0650 0.0670 0.0602 0.0645 41,200 -0.00(-6.52%)
Sep 25, 2023 0.0690 0 +0.00(+0.00%)
Sep 22, 2023 0.0600 0.0700 0.0600 0.0690 396,667 +0.01(+15.00%)
Sep 21, 2023 0.0550 0.0600 0.0535 0.0600 59,000 +0.00(+9.09%)
Sep 19, 2023 0.0550 0 +0.01(+22.22%)
Sep 18, 2023 0.0500 0.0500 0.0450 0.0450 164,738 -0.01(-10.00%)
Sep 15, 2023 0.0560 0.0560 0.0460 0.0500 87,000 -0.01(-10.71%)
Sep 13, 2023 0.0560 0 -0.00(-6.67%)
Sep 12, 2023 0.0560 0.0600 0.0560 0.0600 9,834 +0.00(+7.14%)
Sep 08, 2023 0.0560 0 +0.01(+9.80%)
Sep 05, 2023 0.0510 0 -0.00(-5.56%)
Aug 30, 2023 0.0540 0 -0.00(-3.57%)
Aug 29, 2023 0.0560 0.0560 0.0560 0.0560 40,000 -0.01(-8.94%)
Aug 25, 2023 0.0615 0 +0.00(+0.00%)
Aug 23, 2023 0.0615 0 +0.00(+2.50%)
Aug 22, 2023 0.0600 0.0660 0.0551 0.0600 286,282 -0.01(-10.45%)
Aug 21, 2023 0.0640 0.0670 0.0640 0.0670 2,980 +0.00(+1.52%)
Aug 18, 2023 0.0599 0.0670 0.0550 0.0660 224,540 +0.01(+19.78%)
Aug 17, 2023 0.0600 0.0695 0.0410 0.0551 339,690 -0.01(-9.67%)
Aug 16, 2023 0.0610 0.0610 0.0610 0.0610 5,922 +0.00(+4.10%)
Aug 15, 2023 0.0508 0.0620 0.0508 0.0586 1,341,302 +0.00(+6.55%)
Aug 10, 2023 0.0550 0 -0.00(-1.61%)
Aug 09, 2023 0.0485 0.0559 0.0480 0.0559 1,065,249 -0.00(-0.53%)
Aug 07, 2023 0.0562 0 -0.00(-1.06%)
Aug 04, 2023 0.0480 0.0580 0.0410 0.0568 246,200 -0.00(-0.18%)
Aug 03, 2023 0.0480 0.0645 0.0480 0.0569 15,400 +0.00(+5.37%)
Jul 28, 2023 0.0540 0 -0.01(-15.49%)
Jul 26, 2023 0.0639 0 +0.00(+0.79%)
Jul 25, 2023 0.0553 0.0715 0.0480 0.0634 17,600 -0.01(-14.32%)
Jul 24, 2023 0.0453 0.0740 0.0453 0.0740 10,225 +0.01(+18.40%)
Jul 21, 2023 0.0510 0.0717 0.0510 0.0625 80,500 +0.01(+20.66%)
Jul 20, 2023 0.0414 0.0518 0.0414 0.0518 108,620 +0.01(+29.50%)
Jul 19, 2023 0.0420 0.0425 0.0400 0.0400 50,120 -0.00(-5.44%)
Jul 18, 2023 0.0410 0.0430 0.0390 0.0423 189,800 +0.00(+5.75%)
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 12,400 +0.00(+0.00%)
Jul 14, 2023 0.0412 0.0450 0.0400 0.0400 30,800 -0.01(-12.28%)
Jul 13, 2023 0.0456 0.0500 0.0412 0.0456 15,020 -0.00(-3.80%)
Jul 12, 2023 0.0560 0.0560 0.0466 0.0474 101,002 -0.01(-15.36%)
Jul 11, 2023 0.0650 0.0650 0.0560 0.0560 24,000 -0.00(-5.08%)
Jul 07, 2023 0.0590 0 +0.00(+0.00%)
Jun 30, 2023 0.0590 0 -0.00(-1.67%)
Jun 29, 2023 0.0720 0.0720 0.0560 0.0600 62,350 -0.01(-11.76%)
Jun 27, 2023 0.0680 0 +0.00(+0.00%)
Jun 23, 2023 0.0680 0 -0.00(-1.02%)
Jun 22, 2023 0.0600 0.0687 0.0534 0.0687 145,334 +0.00(+1.03%)
Jun 16, 2023 0.0680 0 +0.01(+21.43%)
Jun 15, 2023 0.0501 0.0639 0.0500 0.0560 37,012 -0.00(-5.88%)
Jun 09, 2023 0.0595 0 -0.00(-5.85%)
Jun 08, 2023 0.0532 0.0650 0.0486 0.0632 370,900 -0.01(-9.71%)
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.