Pennexx Foods Inc (PK) (PNNX)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.027 | 0.027 | 0.027 | 6000 | 0.027 | CS |
| 4 | -0.011175 | -29.2730844794 | 0.038175 | 0.038175 | 0.027 | 3471 | 0.03085603 | CS |
| 12 | -0.00723 | -21.1218229623 | 0.03423 | 0.0427 | 0.027 | 8067 | 0.0362576 | CS |
| 26 | -0.0181 | -40.133037694 | 0.0451 | 0.053 | 0.0265 | 40625 | 0.04398393 | CS |
| 52 | -0.042 | -60.8695652174 | 0.069 | 0.069 | 0.0265 | 59576 | 0.04831172 | CS |
| 156 | -0.293 | -91.5625 | 0.32 | 0.34 | 0.0265 | 53412 | 0.09667111 | CS |
| 260 | -0.008 | -22.8571428571 | 0.035 | 0.885 | 0.024 | 90810 | 0.18834363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1727212800 | 0.027 | -0.004865 | -15.27 | 0.027 | 0.027 | 0.027 | 6000 |
| 1727126640 | 0.031865 | 0 | 0.00 | 0.031865 | 0.031865 | 0.031865 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
