ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,010.60
      0.87%
      US Tech 100
      16,784.80
      0.19%
      Dow Jones
      38,239.98
      0.67%
      Brent Oil
      86.745
      0.39%
      Bitcoin
      66,270.36
      -0.88%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Pennexx Foods Inc (PK) (PNNX)

      7. Pennexx Foods Inc (PK) (PNNX) Historical

      PNNX Pennexx Foods Inc (PK)

      0.045
      -0.0001 (-0.22%)
      Apr 22 2024 - Closed
      Delayed by 15 minutes

      PNNX Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 22 2024 0.045 -0.0001 -0.22% 0.045 0.045 0.045 21,000
      Apr 19 2024 0.0451 0.0001 0.22% 0.045 0.0451 0.045 30,000
      Apr 18 2024 0.045 -0.00402 -8.20% 0.0465 0.049 0.045 189,500
      Apr 17 2024 0.04902 0.00007 0.14% 0.04902 0.04902 0.04902 5,350
      Apr 16 2024 0.04895 0.00 0.00% 0.04895 0.04895 0.04895 0
      Apr 15 2024 0.04895 0.00 0.00% 0.04895 0.04895 0.04895 0
      Apr 12 2024 0.04895 -0.0001 -0.20% 0.04895 0.04895 0.04895 4,000
      Apr 11 2024 0.04905 0.00 0.00% 0.04905 0.04905 0.04905 0
      Apr 10 2024 0.04905 -0.0027 -5.21% 0.0452 0.04905 0.0452 25,100
      Apr 09 2024 0.051745 0.00 0.00% 0.051745 0.051745 0.051745 0
      Apr 08 2024 0.051745 0.00 0.00% 0.051745 0.051745 0.051745 0
      Apr 05 2024 0.051745 0.00 0.00% 0.051745 0.051745 0.051745 0
      Apr 04 2024 0.051745 0.00 0.00% 0.051745 0.051745 0.051745 0
      Apr 03 2024 0.051745 0.00 0.00% 0.051745 0.051745 0.051745 0
      Apr 02 2024 0.051745 -0.00126 -2.37% 0.0452 0.051745 0.0452 16,250
      Apr 01 2024 0.053 0.00 0.00% 0.053 0.053 0.053 0
      Mar 28 2024 0.053 0.0079 17.52% 0.05268 0.053 0.05268 1,000
      Mar 27 2024 0.0451 -0.0039 -7.95% 0.04635 0.05268 0.0451 51,100
      Mar 26 2024 0.048995 0.00399 8.88% 0.048995 0.048995 0.048995 20,000
      Mar 25 2024 0.045 -0.0012 -2.60% 0.0451 0.0451 0.045 11,000
      Mar 22 2024 0.0462 0.00 0.00% 0.0462 0.0462 0.0462 0
      Mar 21 2024 0.0462 0.00 0.00% 0.0462 0.0462 0.0462 0
      Mar 20 2024 0.0462 0.00 0.00% 0.0462 0.0462 0.0462 0
      Mar 19 2024 0.0462 0.00 0.00% 0.0462 0.0462 0.0462 0
      Mar 18 2024 0.0462 -0.00645 -12.25% 0.050745 0.050745 0.0462 27,300
      Mar 15 2024 0.05265 -0.00571 -9.78% 0.05315 0.05315 0.0463 18,000
      Mar 14 2024 0.058356 0.00 0.00% 0.058356 0.058356 0.058356 0
      Mar 13 2024 0.058356 0.00 0.00% 0.058356 0.058356 0.058356 0
      Mar 12 2024 0.058356 0.00001 0.02% 0.0466 0.058356 0.0466 15,500
      Mar 11 2024 0.058344 0.00 0.00% 0.058344 0.058344 0.058344 0
      Mar 08 2024 0.058344 -0.00066 -1.11% 0.0465 0.058344 0.0465 10,500
      Mar 07 2024 0.059 0.00 0.00% 0.059 0.059 0.059 27,850
      Mar 06 2024 0.059 0.00 0.00% 0.059 0.059 0.059 0
      Mar 05 2024 0.059 -0.0009 -1.50% 0.0465 0.059 0.0465 19,585
      Mar 04 2024 0.0599 0.00 0.00% 0.0599 0.0599 0.0599 0
      Mar 01 2024 0.0599 0.00 0.00% 0.0599 0.0599 0.0599 0
      Feb 29 2024 0.0599 0.0067 12.59% 0.0465 0.0599 0.0465 800
      Feb 28 2024 0.0532 0.00 0.00% 0.0532 0.0532 0.0532 0
      Feb 27 2024 0.0532 0.00 0.00% 0.0532 0.0532 0.0532 0
      Feb 26 2024 0.0532 -0.0048 -8.28% 0.0599 0.0599 0.0465 3,450
      Feb 23 2024 0.058 0.00 0.00% 0.058 0.058 0.058 0
      Feb 22 2024 0.058 0.00 0.00% 0.058 0.058 0.058 0
      Feb 21 2024 0.058 0.00 0.00% 0.058 0.058 0.058 0
      Feb 20 2024 0.058 0.00 0.00% 0.058 0.058 0.058 0
      Feb 16 2024 0.058 0.001 1.75% 0.058 0.058 0.058 28,000
      Feb 15 2024 0.057 0.00 0.00% 0.057 0.057 0.057 0
      Feb 14 2024 0.057 0.00 0.00% 0.057 0.057 0.057 0
      Feb 13 2024 0.057 0.0068 13.55% 0.052 0.057 0.046 32,000
      Feb 12 2024 0.0502 -0.0078 -13.45% 0.0502 0.0502 0.0502 30,000
      Feb 09 2024 0.058 0.00095 1.67% 0.046 0.058 0.046 2,861
      Feb 08 2024 0.05705 0.00 0.00% 0.05705 0.05705 0.05705 0
      Feb 07 2024 0.05705 0.00 0.00% 0.05705 0.05705 0.05705 0
      Feb 06 2024 0.05705 -0.00495 -7.98% 0.0455 0.05705 0.0455 1,500
      Feb 05 2024 0.062 0.00 0.00% 0.062 0.062 0.062 0
      Feb 02 2024 0.062 0.008 14.81% 0.0451 0.062 0.0451 53,500
      Feb 01 2024 0.054 -0.0059 -9.85% 0.047 0.054 0.047 19,300
      Jan 31 2024 0.0599 0.00 0.00% 0.0599 0.0599 0.0599 0
      Jan 30 2024 0.0599 0.00 0.00% 0.0599 0.0599 0.0599 0
      Jan 29 2024 0.0599 0.0029 5.09% 0.0461 0.0599 0.0461 35,967
      Jan 26 2024 0.057 0.00 0.00% 0.05645 0.057 0.05645 1,002
      Jan 25 2024 0.057 0.00 0.00% 0.057 0.057 0.057 0
      Jan 24 2024 0.057 0.00 0.00% 0.057 0.057 0.057 0

      Your Recent History

      USOTC
      PNNX
      Pennexx Foods (PK)
      Delayed Upgrade Clock