Pennexx Foods (PK) Historical Data - PNNX

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Pennexx Foods Inc (PK) PNNX OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.029 18.12% 0.189 0.165 0.195 0.165 0.16 10:52:32
more quote information »

PNNX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.16020.250.14250.199821497,7680.028817.98%
1 Month0.18530.28190.070.160830799,2320.00372.0%
3 Months0.400.8850.070.2666277167,457-0.211-52.75%
6 Months0.0540.8850.0430.2352824151,7360.135250.0%
1 Year0.0040.8850.00310.1687661193,5400.1854,625.0%
3 Years0.0050.8850.00150.1537696153,6980.1843,680.0%
5 Years0.00320.8850.00110.1405178126,0360.18585,806.25%

PNNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.16 -0.00975 -5.74% 0.17 0.195 0.1425 83,451
Apr 07 2020 0.16975 -0.02815 -14.22% 0.21 0.245 0.1605 116,349
Apr 06 2020 0.1979 -0.0421 -17.54% 0.25 0.25 0.1979 88,418
Apr 03 2020 0.24 0.07 41.18% 0.1575 0.24 0.1571 113,501
Apr 02 2020 0.17 0.0048 2.91% 0.1602 0.1754 0.157 71,386
Apr 01 2020 0.1652 -0.0223 -11.89% 0.18 0.1875 0.1652 60,987
Mar 31 2020 0.1875 0.00565 3.11% 0.18 0.1875 0.1686 53,914
Mar 30 2020 0.18185 -0.0064 -3.4% 0.2095 0.2095 0.165 96,863
Mar 27 2020 0.18825 -0.03975 -17.43% 0.25 0.25 0.167 235,808
Mar 26 2020 0.228 0.078 52.0% 0.1415 0.2819 0.138 145,725
Mar 25 2020 0.15 0.04805 47.13% 0.09155 0.1549 0.0905 151,036
Mar 24 2020 0.10195 -0.01005 -8.97% 0.12 0.12 0.0701 238,025
Mar 23 2020 0.112 0.012 12.0% 0.09995 0.112 0.08 68,230
Mar 20 2020 0.10 -0.0149 -12.97% 0.123 0.123 0.08 112,153
Mar 19 2020 0.1149 0.0249 27.67% 0.09 0.125 0.0725 9,869
Mar 18 2020 0.09 -0.037 -29.13% 0.07055 0.10 0.07 183,196
Mar 17 2020 0.127 -0.003 -2.31% 0.1172 0.127 0.10 36,442
Mar 16 2020 0.13 -0.01 -7.14% 0.12 0.1386 0.1172 55,338
Mar 13 2020 0.14 -0.02 -12.5% 0.1626 0.1626 0.14 32,600
Mar 12 2020 0.16 0.00 0.0% 0.1853 0.1853 0.14 17,080
Mar 11 2020 0.16 -0.005 -3.03% 0.16 0.17 0.1255 147,249
Mar 10 2020 0.165 -0.00803 -4.64% 0.166 0.19 0.16 100,181
Mar 09 2020 0.17303 0.00793 4.8% 0.1651 0.20 0.1651 157,566
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.