PNNX

Pennexx Foods (PK) Historical Data

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
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 Last Traded
-0.0065 -2.28% 0.278 16:30:57
Open Price Low Price High Price Close Price Prev Close
0.29225 0.235 0.29225 0.278 0.2845
more quote information »

PNNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.29250.330.2350.283345118,613-0.0145-4.96%
1 Month0.290.330.210.27858955,281-0.012-4.14%
3 Months0.320.3490.210.293978750,659-0.042-13.13%
6 Months0.0610.500.05030.2223789132,5840.217355.74%
1 Year0.149950.500.05030.1813118115,3680.1280585.4%
3 Years0.004950.8850.00310.1714167134,2670.273055,516.16%
5 Years0.00290.8850.00150.1642457122,1260.27519,486.21%

PNNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2021 0.278 -0.0065 -2.28% 0.29225 0.29225 0.235 103,874
May 17 2021 0.2845 0.0044 1.57% 0.33 0.33 0.262 16,299
May 14 2021 0.2801 -0.0049 -1.72% 0.285 0.285 0.2651 31,411
May 13 2021 0.285 0.00 0.0% 0.30 0.30 0.2801 13,997
May 12 2021 0.285 -0.0075 -2.56% 0.28225 0.285 0.28 30,284
May 11 2021 0.2925 0.0046 1.6% 0.2925 0.2925 0.2925 1,073
May 10 2021 0.2879 0.0029 1.02% 0.238 0.2879 0.2321 58,790
May 07 2021 0.285 -0.0011 -0.38% 0.322 0.322 0.24075 121,420
May 06 2021 0.2861 0.0217 8.21% 0.2525 0.32 0.2402 226,941
May 05 2021 0.2644 -0.0036 -1.34% 0.261 0.27 0.234 80,636
May 04 2021 0.268 -0.002 -0.74% 0.27445 0.279 0.23 57,804
May 03 2021 0.27 -0.0099 -3.54% 0.26045 0.2794 0.2375 56,148
Apr 30 2021 0.2799 0.0099 3.67% 0.2578 0.28 0.2351 105,998
Apr 29 2021 0.27 0.00 0.0% 0.24 0.27 0.233 21,500
Apr 28 2021 0.27 0.00 0.0% 0.26 0.27 0.26 6,520
Apr 27 2021 0.27 -0.0045 -1.64% 0.2351 0.2745 0.2315 72,033
Apr 26 2021 0.2745 -0.0055 -1.96% 0.2575 0.2745 0.2512 35,917
Apr 23 2021 0.28 0.005 1.82% 0.232 0.285 0.232 24,396
Apr 22 2021 0.275 0.0239 9.52% 0.299 0.299 0.21 86,564
Apr 21 2021 0.2511 -0.0289 -10.32% 0.251 0.2511 0.251 5,976
Apr 20 2021 0.28 0.00 0.0% 0.29 0.30 0.25622 51,906
Apr 19 2021 0.28 0.001 0.36% 0.262 0.28 0.262 14,729
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.