Pennexx Foods, Inc. (PN) Historical Data - PNNX

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Pennexx Foods, Inc. (PN) PNNX OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0001 0.05% 0.20 0.20 0.165 0.1899 0.1999 15:59:45
more quote information »

PNNX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2040.2040.1270.187267498,190-0.004-1.96%
1 Month0.190.24630.1270.2051902115,2040.015.26%
3 Months0.0040.280.0040.1137739272,2250.1964,900.0%
6 Months0.00310.280.00310.1058505261,8180.19696,351.61%
1 Year0.00520.280.00310.1052492228,2550.19483,746.15%
3 Years0.00210.280.00150.089193150,0350.19799,423.81%
5 Years0.00120.280.00110.0739663116,7180.198816,566.67%

PNNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.20 0.0001 0.05% 0.1899 0.20 0.165 41,850
Dec 12 2019 0.1999 -0.0001 -0.05% 0.20 0.20 0.146 48,882
Dec 11 2019 0.20 0.035 21.21% 0.16 0.20 0.127 205,092
Dec 10 2019 0.165 -0.00795 -4.6% 0.1899 0.1899 0.157 68,253
Dec 09 2019 0.17295 -0.00705 -3.92% 0.1999 0.1999 0.162 68,493
Dec 06 2019 0.18 -0.03 -14.29% 0.204 0.204 0.17 100,232
Dec 05 2019 0.21 0.015 7.69% 0.16 0.21 0.16 120,675
Dec 04 2019 0.195 -0.00245 -1.24% 0.185 0.22 0.182 74,744
Dec 03 2019 0.19745 -0.02255 -10.25% 0.195 0.21 0.185 75,431
Dec 02 2019 0.22 0.00525 2.44% 0.20 0.2299 0.198 90,162
Nov 29 2019 0.21475 -0.01525 -6.63% 0.2299 0.2299 0.20 40,758
Nov 27 2019 0.23 0.00 0.0% 0.216 0.237 0.198 132,451
Nov 26 2019 0.23 0.03 15.0% 0.19 0.237 0.18 103,469
Nov 25 2019 0.20 0.00 0.0% 0.21 0.2299 0.1899 118,545
Nov 22 2019 0.20 -0.04 -16.67% 0.21 0.2225 0.1927 83,666
Nov 21 2019 0.24 0.02 9.09% 0.22 0.24 0.21 182,499
Nov 20 2019 0.22 0.03175 16.87% 0.20 0.231625 0.20 190,624
Nov 19 2019 0.18825 -0.01145 -5.73% 0.19975 0.2463 0.1786 349,465
Nov 18 2019 0.1997 -0.0082 -3.94% 0.1999 0.2097 0.18 71,576
Nov 15 2019 0.2079 -0.0019 -0.91% 0.19 0.2097 0.18 63,851
Nov 14 2019 0.2098 -0.0102 -4.64% 0.22 0.22 0.19 230,306
See More Historical Prices »


Your Recent History
USOTC
PNNX
Pennexx Fo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.