Pennexx Foods Inc (PK) (PNNX)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.000695 | 2.22970805261 | 0.03117 | 0.031865 | 0.03117 | 1250 | 0.031448 | CS |
| 4 | 0.004865 | 18.0185185185 | 0.027 | 0.038175 | 0.027 | 3605 | 0.03071286 | CS |
| 12 | -0.002365 | -6.90914402571 | 0.03423 | 0.0427 | 0.027 | 8176 | 0.03661517 | CS |
| 26 | -0.013235 | -29.3458980044 | 0.0451 | 0.053 | 0.0265 | 41346 | 0.04403528 | CS |
| 52 | -0.023135 | -42.0636363636 | 0.055 | 0.07 | 0.0265 | 63438 | 0.04972009 | CS |
| 156 | -0.198735 | -86.1816999133 | 0.2306 | 0.345 | 0.0265 | 53356 | 0.09817529 | CS |
| 260 | 0.027865 | 696.625 | 0.004 | 0.885 | 0.004 | 95256 | 0.18124061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867440 | 0.031865 | 0 | 0.00 | 0.031865 | 0.031865 | 0.031865 | 0 |
| 1726781040 | 0.031865 | 0 | 0.00 | 0.031865 | 0.031865 | 0.031865 | 0 |
| 1726694640 | 0.031865 | 0 | 0.00 | 0.031865 | 0.031865 | 0.031865 | 0 |
| 1726608240 | 0.031865 | 0.000695 | 2.23 | 0.031865 | 0.031865 | 0.031865 | 1000 |
| 1726522140 | 0.03117 | 0 | 0.00 | 0.03117 | 0.03117 | 0.03117 | 0 |
| 1726262940 | 0.03117 | -0.00278 | -8.19 | 0.03117 | 0.03117 | 0.03117 | 1500 |
| 1726176360 | 0.03395 | 0 | 0.00 | 0.03395 | 0.03395 | 0.03395 | 0 |
| 1726089960 | 0.03395 | 0 | 0.00 | 0.03395 | 0.03395 | 0.03395 | 0 |
| 1726003560 | 0.03395 | 0 | 0.00 | 0.03395 | 0.03395 | 0.03395 | 0 |
| 1725917160 | 0.03395 | 0.00395 | 13.17 | 0.03395 | 0.03395 | 0.03395 | 7300 |
| 1725658020 | 0.03 | -0.000753 | -2.45 | 0.03395 | 0.03395 | 0.03 | 5000 |
| 1725571440 | 0.030753 | -0.007422 | -19.44 | 0.030753 | 0.030753 | 0.030753 | 3000 |
| 1725485160 | 0.038175 | 0 | 0.00 | 0.038175 | 0.038175 | 0.038175 | 0 |
| 1725398760 | 0.038175 | 0 | 0.00 | 0.038175 | 0.038175 | 0.038175 | 0 |
| 1725053160 | 0.038175 | 0 | 0.00 | 0.038175 | 0.038175 | 0.038175 | 0 |
| 1724966760 | 0.038175 | 0 | 0.00 | 0.038175 | 0.038175 | 0.038175 | 0 |
| 1724880360 | 0.038175 | 0.011175 | 41.39 | 0.038175 | 0.038175 | 0.038175 | 500 |
| 1724794080 | 0.027 | -0.0157 | -36.77 | 0.027 | 0.027 | 0.027 | 6937 |
| 1724707200 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1724448000 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1724361600 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1724275200 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1724188800 | 0.0427 | 0.0117 | 37.74 | 0.03645 | 0.0427 | 0.027 | 23500 |
| 1724102880 | 0.031 | 0 | 0.00 | 0.03 | 0.031 | 0.03 | 20000 |
| 1723843740 | 0.031 | -0.00733 | -19.12 | 0.03 | 0.031 | 0.03 | 8998 |
| 1723756860 | 0.03833 | -0.00067 | -1.72 | 0.03015 | 0.03833 | 0.0301 | 10150 |
| 1723670820 | 0.039 | 0.003 | 8.33 | 0.03015 | 0.039 | 0.03015 | 7300 |
| 1723584360 | 0.036 | -0.0024 | -6.25 | 0.036 | 0.036 | 0.036 | 2500 |
| 1723498200 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
| 1723239000 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
| 1723152600 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
| 1723066200 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
| 1722979800 | 0.0383999 | -0.0006 | -1.54 | 0.03015 | 0.0383999 | 0.03015 | 2000 |
| 1722893340 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1722634140 | 0.039 | -2.5E-5 | -0.06 | 0.0301 | 0.039 | 0.0301 | 502 |
| 1722547200 | 0.039025 | 0 | 0.00 | 0.039025 | 0.039025 | 0.039025 | 0 |
| 1722460800 | 0.039025 | 0 | 0.00 | 0.039025 | 0.039025 | 0.039025 | 0 |
| 1722374400 | 0.039025 | 0 | 0.00 | 0.039025 | 0.039025 | 0.039025 | 0 |
| 1722288000 | 0.039025 | 0 | 0.00 | 0.039025 | 0.039025 | 0.039025 | 0 |
| 1722028800 | 0.039025 | 0 | 0.00 | 0.039025 | 0.039025 | 0.039025 | 0 |
| 1721942400 | 0.039025 | 0.003025 | 8.40 | 0.03015 | 0.039025 | 0.03 | 48500 |
| 1721856360 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1721769960 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1721683560 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1721424360 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1721337960 | 0.036 | -0.0058 | -13.88 | 0.03015 | 0.036 | 0.03015 | 3000 |
| 1721251680 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1721165280 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1721078880 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1720819680 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1720733280 | 0.0417999 | 0.0027999 | 7.18 | 0.03015 | 0.0417999 | 0.03015 | 2500 |
| 1720646400 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1720560000 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1720473600 | 0.039 | -2.5E-5 | -0.06 | 0.0342299 | 0.039 | 0.0342299 | 1155 |
| 1720214400 | 0.039025 | 0 | 0.00 | 0.039025 | 0.039025 | 0.039025 | 0 |
| 1720041600 | 0.039025 | 0 | 0.00 | 0.039025 | 0.039025 | 0.039025 | 0 |
| 1719955200 | 0.039025 | 0 | 0.00 | 0.039025 | 0.039025 | 0.039025 | 0 |
| 1719868800 | 0.039025 | 0 | 0.00 | 0.039025 | 0.039025 | 0.039025 | 0 |
| 1719609600 | 0.039025 | 0 | 0.00 | 0.039025 | 0.039025 | 0.039025 | 0 |
| 1719523200 | 0.039025 | 0.001525 | 4.07 | 0.0301 | 0.039025 | 0.0301 | 5250 |
| 1719437280 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1719350880 | 0.0375 | -0.0033 | -8.09 | 0.0375 | 0.0375 | 0.0375 | 9000 |
| 1719264540 | 0.0408 | 0.0033 | 8.80 | 0.0408 | 0.0408 | 0.0408 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
