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

Parcelpal Logistics Inc (OP: PTNYF )

0.0363 -0.0035 (-8.79%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 17, 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, 2019 0.1670 0.1710 0.1540 0.1610 40,100 -0.00(-2.72%)
May 30, 2019 0.1703 0.1750 0.1646 0.1655 111,915 -0.01(-4.83%)
May 29, 2019 0.1729 0.1796 0.1643 0.1739 24,474 -0.00(-2.41%)
May 28, 2019 0.1668 0.1800 0.1668 0.1782 13,519 -0.00(-1.76%)
May 24, 2019 0.1800 0.1860 0.1729 0.1814 70,500 -0.00(-0.06%)
May 23, 2019 0.1830 0.1868 0.1690 0.1815 73,978 -0.00(-1.89%)
May 22, 2019 0.1812 0.1950 0.1789 0.1850 107,250 +0.00(+1.59%)
May 21, 2019 0.1787 0.1885 0.1731 0.1821 103,201 -0.02(-9.36%)
May 20, 2019 0.1970 0.2010 0.1590 0.2009 121,514 +0.02(+8.59%)
May 17, 2019 0.1800 0.1950 0.1800 0.1850 39,500 -0.00(-0.27%)
May 16, 2019 0.1903 0.1957 0.1837 0.1855 20,576 -0.00(-1.33%)
May 15, 2019 0.2089 0.2140 0.1877 0.1880 67,530 -0.02(-10.00%)
May 14, 2019 0.1800 0.2100 0.1707 0.2089 198,272 +0.02(+12.68%)
May 13, 2019 0.1652 0.1854 0.1652 0.1854 88,845 +0.01(+8.55%)
May 10, 2019 0.1680 0.1736 0.1600 0.1708 277,800 -0.01(-3.34%)
May 09, 2019 0.1798 0.1838 0.1610 0.1767 119,357 -0.00(-1.83%)
May 08, 2019 0.1690 0.1859 0.1690 0.1800 120,850 -0.00(-1.21%)
May 07, 2019 0.2000 0.2007 0.1817 0.1822 170,861 -0.01(-7.51%)
May 06, 2019 0.1928 0.2076 0.1810 0.1970 145,113 -0.00(-0.25%)
May 03, 2019 0.2070 0.2110 0.1953 0.1975 121,500 -0.01(-2.47%)
May 02, 2019 0.1840 0.2099 0.1840 0.2025 55,563 +0.00(+0.00%)
May 01, 2019 0.2040 0.2072 0.1881 0.2025 127,847 -0.00(-1.65%)
Apr 30, 2019 0.1990 0.2155 0.1990 0.2059 133,020 -0.01(-3.74%)
Apr 29, 2019 0.2060 0.2239 0.2060 0.2139 68,672 +0.00(+0.33%)
Apr 26, 2019 0.2259 0.2259 0.2095 0.2132 96,700 -0.01(-4.99%)
Apr 25, 2019 0.2225 0.2270 0.2150 0.2244 38,525 +0.00(+0.85%)
Apr 24, 2019 0.2200 0.2225 0.2133 0.2225 141,821 +0.00(+1.60%)
Apr 23, 2019 0.2350 0.2410 0.2174 0.2190 158,639 -0.02(-6.81%)
Apr 22, 2019 0.2230 0.2389 0.2230 0.2350 173,733 +0.01(+4.44%)
Apr 18, 2019 0.2244 0.2310 0.2145 0.2250 97,000 +0.00(+0.13%)
Apr 17, 2019 0.2142 0.2272 0.2142 0.2247 196,435 +0.01(+2.56%)
Apr 16, 2019 0.2258 0.2300 0.2111 0.2191 198,556 -0.01(-4.90%)
Apr 15, 2019 0.2424 0.2434 0.2300 0.2304 158,238 -0.02(-6.23%)
Apr 12, 2019 0.2580 0.2600 0.2414 0.2457 177,800 -0.01(-3.42%)
Apr 11, 2019 0.2661 0.2661 0.2500 0.2544 143,740 -0.01(-3.23%)
Apr 10, 2019 0.2567 0.2648 0.2472 0.2629 440,239 +0.01(+3.02%)
Apr 09, 2019 0.2490 0.2630 0.2363 0.2552 255,054 -0.00(-0.12%)
Apr 08, 2019 0.2680 0.2684 0.2535 0.2555 184,353 -0.00(-1.62%)
Apr 05, 2019 0.2760 0.2760 0.2550 0.2597 152,300 -0.01(-2.66%)
Apr 04, 2019 0.2600 0.2681 0.2500 0.2668 379,919 +0.01(+4.63%)
Apr 03, 2019 0.2479 0.2600 0.2479 0.2550 96,512 -0.00(-1.39%)
Apr 02, 2019 0.2663 0.2663 0.2550 0.2586 133,392 -0.00(-0.92%)
Apr 01, 2019 0.2770 0.2770 0.2557 0.2610 123,992 +0.00(+0.31%)
Mar 29, 2019 0.2564 0.2682 0.2543 0.2602 154,300 -0.01(-2.36%)
Mar 28, 2019 0.2788 0.2790 0.2600 0.2665 252,894 -0.01(-2.81%)
Mar 27, 2019 0.2715 0.2809 0.2663 0.2742 250,318 -0.00(-1.37%)
Mar 26, 2019 0.2910 0.2910 0.2666 0.2780 329,354 -0.01(-2.35%)
Mar 25, 2019 0.2940 0.2940 0.2740 0.2847 318,136 -0.00(-0.56%)
Mar 22, 2019 0.2700 0.2863 0.2588 0.2863 760,600 +0.01(+4.26%)
Mar 21, 2019 0.2500 0.2786 0.2379 0.2746 496,832 +0.04(+14.90%)
Mar 20, 2019 0.2497 0.2529 0.2380 0.2390 123,256 -0.01(-2.73%)
Mar 19, 2019 0.2432 0.2585 0.2432 0.2457 171,990 +0.00(+1.82%)
Mar 18, 2019 0.2300 0.2586 0.2300 0.2413 397,565 -0.00(-0.29%)
Mar 15, 2019 0.2350 0.2420 0.2265 0.2420 147,900 +0.01(+3.64%)
Mar 14, 2019 0.2362 0.2458 0.2231 0.2335 346,852 +0.01(+2.82%)
Mar 13, 2019 0.2346 0.2350 0.2271 0.2271 57,141 -0.01(-4.70%)
Mar 12, 2019 0.2315 0.2383 0.2238 0.2383 93,917 +0.02(+7.34%)
Mar 11, 2019 0.2219 0.2312 0.2210 0.2220 90,245 -0.00(-1.33%)
Mar 08, 2019 0.2100 0.2269 0.2063 0.2250 134,300 +0.01(+5.98%)
Mar 07, 2019 0.2119 0.2171 0.2100 0.2123 7,959 +0.00(+1.10%)
Mar 06, 2019 0.2255 0.2255 0.2100 0.2100 25,775 -0.01(-4.24%)
Mar 05, 2019 0.2240 0.2240 0.2115 0.2193 47,803 +0.00(+0.55%)
Mar 04, 2019 0.2257 0.2275 0.2115 0.2181 37,268 -0.00(-0.86%)
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.