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 (%)
May 29, 2020 0.1170 0.1339 0.0950 0.1200 38,800 -0.01(-7.41%)
May 28, 2020 0.1180 0.1325 0.1000 0.1296 45,016 +0.00(+0.78%)
May 27, 2020 0.1255 0.1346 0.1180 0.1286 26,864 +0.01(+7.08%)
May 26, 2020 0.1298 0.1300 0.1201 0.1201 38,108 +0.00(+0.08%)
May 22, 2020 0.1250 0.1468 0.1185 0.1200 37,000 -0.01(-7.69%)
May 21, 2020 0.1390 0.1545 0.1275 0.1300 88,395 -0.01(-10.03%)
May 20, 2020 0.1500 0.1700 0.1390 0.1445 81,865 -0.00(-1.16%)
May 19, 2020 0.1500 0.1500 0.1418 0.1462 18,426 -0.00(-2.53%)
May 18, 2020 0.1500 0.1500 0.1499 0.1500 5,010 +0.00(+0.07%)
May 15, 2020 0.1600 0.1600 0.1246 0.1499 107,900 -0.03(-15.45%)
May 14, 2020 0.1552 0.1800 0.1552 0.1773 10,730 -0.00(-0.95%)
May 13, 2020 0.1501 0.1790 0.1501 0.1790 9,270 +0.01(+5.29%)
May 12, 2020 0.1450 0.1700 0.1300 0.1700 17,117 +0.03(+17.24%)
May 11, 2020 0.1260 0.1500 0.1260 0.1450 112,718 -0.01(-3.33%)
May 08, 2020 0.1511 0.1655 0.1349 0.1500 84,800 -0.01(-6.25%)
May 07, 2020 0.1550 0.1600 0.1550 0.1600 10,787 +0.01(+3.23%)
May 06, 2020 0.1700 0.1700 0.1525 0.1550 16,144 -0.01(-8.72%)
May 05, 2020 0.1700 0.1705 0.1610 0.1698 13,971 +0.02(+13.20%)
May 04, 2020 0.1500 0.1750 0.1500 0.1500 35,400 -0.03(-16.15%)
May 01, 2020 0.1573 0.1789 0.1573 0.1789 4,000 +0.02(+9.75%)
Apr 30, 2020 0.2000 0.2000 0.1500 0.1630 52,467 -0.04(-18.50%)
Apr 29, 2020 0.2000 0.2000 0.1660 0.2000 66,704 +0.03(+14.29%)
Apr 28, 2020 0.1547 0.1900 0.1547 0.1750 76,730 +0.02(+13.12%)
Apr 27, 2020 0.1210 0.1547 0.1210 0.1547 66,621 +0.03(+27.75%)
Apr 24, 2020 0.1300 0.1547 0.1211 0.1211 13,300 -0.02(-14.96%)
Apr 23, 2020 0.1225 0.1549 0.1200 0.1424 33,498 -0.01(-8.13%)
Apr 22, 2020 0.1385 0.1550 0.1381 0.1550 33,421 -0.02(-11.38%)
Apr 21, 2020 0.1350 0.1749 0.1350 0.1749 8,215 +0.03(+24.04%)
Apr 20, 2020 0.1500 0.1500 0.1410 0.1410 33,639 -0.03(-17.06%)
Apr 17, 2020 0.1460 0.1900 0.1313 0.1700 76,600 +0.04(+30.77%)
Apr 16, 2020 0.1529 0.1529 0.1300 0.1300 38,756 +0.00(+0.00%)
Apr 15, 2020 0.1377 0.1377 0.1300 0.1300 32,041 -0.02(-16.07%)
Apr 14, 2020 0.1510 0.1695 0.1480 0.1549 30,839 -0.01(-6.06%)
Apr 13, 2020 0.1800 0.1800 0.1550 0.1649 61,694 +0.00(+2.42%)
Apr 09, 2020 0.1650 0.1950 0.1600 0.1610 85,000 +0.00(+0.63%)
Apr 08, 2020 0.1700 0.1950 0.1425 0.1600 83,451 -0.01(-5.77%)
Apr 07, 2020 0.2100 0.2450 0.1605 0.1698 116,349 -0.03(-14.20%)
Apr 06, 2020 0.2500 0.2500 0.1979 0.1979 88,418 -0.04(-17.54%)
Apr 03, 2020 0.1575 0.2400 0.1571 0.2400 113,500 +0.07(+41.18%)
Apr 02, 2020 0.1602 0.1754 0.1570 0.1700 71,386 +0.00(+2.91%)
Apr 01, 2020 0.1800 0.1875 0.1652 0.1652 60,987 -0.02(-11.89%)
Mar 31, 2020 0.1800 0.1875 0.1686 0.1875 53,914 +0.01(+3.08%)
Mar 30, 2020 0.2095 0.2095 0.1650 0.1819 96,863 -0.01(-3.40%)
Mar 27, 2020 0.2500 0.2500 0.1670 0.1883 235,800 -0.04(-17.41%)
Mar 26, 2020 0.1475 0.2819 0.1380 0.2280 145,725 +0.08(+52.00%)
Mar 25, 2020 0.0916 0.1549 0.0905 0.1500 151,036 +0.05(+47.06%)
Mar 24, 2020 0.1200 0.1200 0.0701 0.1020 238,025 -0.01(-8.93%)
Mar 23, 2020 0.1000 0.1120 0.0800 0.1120 68,230 +0.01(+12.00%)
Mar 20, 2020 0.1230 0.1230 0.0800 0.1000 112,100 -0.01(-12.97%)
Mar 19, 2020 0.0900 0.1250 0.0725 0.1149 9,869 +0.02(+27.67%)
Mar 18, 2020 0.0706 0.1000 0.0700 0.0900 183,196 -0.04(-29.13%)
Mar 17, 2020 0.1172 0.1270 0.1000 0.1270 36,442 -0.00(-2.31%)
Mar 16, 2020 0.1200 0.1386 0.1172 0.1300 55,338 -0.01(-7.14%)
Mar 13, 2020 0.1626 0.1626 0.1400 0.1400 32,600 -0.02(-12.50%)
Mar 12, 2020 0.1853 0.1853 0.1400 0.1600 17,080 +0.00(+0.00%)
Mar 11, 2020 0.1600 0.1700 0.1255 0.1600 147,249 -0.01(-3.03%)
Mar 10, 2020 0.1660 0.1900 0.1600 0.1650 100,181 -0.01(-4.62%)
Mar 09, 2020 0.1651 0.2000 0.1651 0.1730 157,566 +0.01(+4.78%)
Mar 06, 2020 0.1601 0.1800 0.1601 0.1651 92,500 -0.01(-8.28%)
Mar 05, 2020 0.1880 0.2000 0.1618 0.1800 103,401 -0.00(-1.37%)
Mar 04, 2020 0.1697 0.2000 0.1620 0.1825 94,571 +0.03(+17.74%)
Mar 03, 2020 0.1800 0.1800 0.1210 0.1550 379,989 -0.02(-13.84%)
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.