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

Parcelpal Logistics Inc (OP: PTNYF )

0.0190 UNCHANGED
Streaming Delayed Price Updated: 3:10 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 (%)
Sep 30, 2019 0.0830 0.0831 0.0678 0.0731 235,059 -0.01(-16.93%)
Sep 27, 2019 0.0820 0.0880 0.0820 0.0880 2,900 +0.01(+7.19%)
Sep 26, 2019 0.0830 0.0900 0.0803 0.0821 43,725 +0.00(+0.49%)
Sep 25, 2019 0.0906 0.0959 0.0816 0.0817 136,560 -0.01(-11.20%)
Sep 24, 2019 0.0905 0.0920 0.0887 0.0920 52,431 +0.00(+1.77%)
Sep 23, 2019 0.0970 0.1000 0.0903 0.0904 49,550 -0.02(-14.47%)
Sep 20, 2019 0.0977 0.1057 0.0977 0.1057 17,800 +0.01(+5.81%)
Sep 19, 2019 0.0981 0.1055 0.0981 0.0999 12,600 +0.00(+0.40%)
Sep 18, 2019 0.0981 0.0999 0.0941 0.0995 13,200 -0.00(-3.77%)
Sep 17, 2019 0.1016 0.1034 0.0930 0.1034 23,370 +0.00(+3.50%)
Sep 16, 2019 0.0980 0.0999 0.0904 0.0999 76,497 -0.00(-2.54%)
Sep 13, 2019 0.0975 0.1083 0.0950 0.1025 71,100 -0.01(-6.73%)
Sep 12, 2019 0.1078 0.1175 0.1062 0.1099 21,633 -0.00(-3.00%)
Sep 11, 2019 0.1034 0.1158 0.0983 0.1133 150,364 +0.01(+13.30%)
Sep 10, 2019 0.1100 0.1100 0.0935 0.1000 145,282 -0.01(-10.15%)
Sep 09, 2019 0.1142 0.1142 0.1030 0.1113 155,626 -0.00(-1.24%)
Sep 06, 2019 0.1157 0.1181 0.1100 0.1127 46,000 +0.00(+2.36%)
Sep 05, 2019 0.1137 0.1173 0.1076 0.1101 21,943 -0.00(-3.00%)
Sep 04, 2019 0.1191 0.1191 0.1115 0.1135 21,787 -0.00(-1.30%)
Sep 03, 2019 0.1240 0.1240 0.1111 0.1150 179,297 -0.01(-4.33%)
Aug 30, 2019 0.1130 0.1275 0.1130 0.1202 154,700 -0.00(-3.22%)
Aug 29, 2019 0.1260 0.1260 0.1204 0.1242 117,026 -0.00(-2.51%)
Aug 28, 2019 0.1350 0.1360 0.1252 0.1274 81,789 -0.01(-4.35%)
Aug 27, 2019 0.1284 0.1370 0.1278 0.1332 186,649 +0.01(+5.97%)
Aug 26, 2019 0.1370 0.1370 0.1257 0.1257 65,367 -0.01(-8.32%)
Aug 23, 2019 0.1336 0.1444 0.1300 0.1371 215,800 -0.01(-3.92%)
Aug 22, 2019 0.1740 0.1786 0.1427 0.1427 287,468 -0.00(-0.97%)
Aug 21, 2019 0.1285 0.1500 0.1285 0.1441 51,217 +0.01(+6.74%)
Aug 20, 2019 0.1201 0.1350 0.1201 0.1350 6,707 +0.01(+4.25%)
Aug 19, 2019 0.1205 0.1295 0.1166 0.1295 43,685 -0.00(-0.38%)
Aug 16, 2019 0.1276 0.1338 0.1276 0.1300 26,000 +0.00(+3.01%)
Aug 15, 2019 0.1350 0.1390 0.1260 0.1262 56,924 -0.01(-6.03%)
Aug 14, 2019 0.1310 0.1429 0.1310 0.1343 22,075 -0.01(-9.56%)
Aug 13, 2019 0.1431 0.1493 0.1400 0.1485 22,025 +0.00(+2.91%)
Aug 12, 2019 0.1440 0.1500 0.1410 0.1443 64,437 -0.01(-9.42%)
Aug 09, 2019 0.1500 0.1680 0.1492 0.1593 18,100 +0.00(+0.38%)
Aug 08, 2019 0.1500 0.1608 0.1500 0.1587 59,471 +0.01(+4.20%)
Aug 07, 2019 0.1550 0.1590 0.1500 0.1523 51,297 -0.01(-6.28%)
Aug 06, 2019 0.1703 0.1750 0.1571 0.1625 76,155 -0.01(-7.67%)
Aug 05, 2019 0.1549 0.1904 0.1549 0.1760 43,394 +0.01(+4.95%)
Aug 02, 2019 0.1604 0.1724 0.1584 0.1677 45,500 +0.01(+4.81%)
Aug 01, 2019 0.1681 0.1688 0.1570 0.1600 51,034 -0.01(-6.98%)
Jul 31, 2019 0.1674 0.1737 0.1654 0.1720 40,730 -0.00(-0.23%)
Jul 30, 2019 0.1728 0.1765 0.1651 0.1724 2,689 +0.01(+7.75%)
Jul 29, 2019 0.1495 0.1672 0.1495 0.1600 22,066 +0.00(+2.83%)
Jul 26, 2019 0.1675 0.1700 0.1515 0.1556 41,600 -0.01(-6.60%)
Jul 25, 2019 0.1770 0.1770 0.1599 0.1666 29,215 -0.01(-3.70%)
Jul 24, 2019 0.1700 0.1730 0.1600 0.1730 36,076 +0.01(+4.22%)
Jul 23, 2019 0.1674 0.1760 0.1600 0.1660 25,949 +0.00(+0.61%)
Jul 22, 2019 0.1624 0.1770 0.1610 0.1650 59,749 -0.01(-5.28%)
Jul 19, 2019 0.1758 0.1758 0.1661 0.1742 186,900 -0.00(-2.63%)
Jul 18, 2019 0.1777 0.1890 0.1770 0.1789 74,224 +0.00(+0.68%)
Jul 17, 2019 0.1886 0.1889 0.1704 0.1777 50,391 -0.00(-2.20%)
Jul 16, 2019 0.1668 0.1823 0.1668 0.1817 40,979 +0.01(+8.15%)
Jul 15, 2019 0.1666 0.1701 0.1626 0.1680 50,396 -0.00(-0.83%)
Jul 12, 2019 0.1784 0.1784 0.1667 0.1694 61,500 -0.01(-3.80%)
Jul 11, 2019 0.1770 0.1836 0.1593 0.1761 66,506 +0.00(+2.26%)
Jul 10, 2019 0.1676 0.1722 0.1652 0.1722 12,256 +0.00(+1.29%)
Jul 09, 2019 0.1675 0.1777 0.1651 0.1700 123,001 -0.01(-7.51%)
Jul 08, 2019 0.1838 0.1845 0.1672 0.1838 126,751 +0.00(+0.00%)
Jul 05, 2019 0.1789 0.1870 0.1734 0.1838 39,500 -0.00(-0.05%)
Jul 03, 2019 0.1913 0.1915 0.1836 0.1839 23,100 +0.00(+0.05%)
Jul 02, 2019 0.1960 0.1995 0.1789 0.1838 56,978 -0.01(-3.26%)
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.