PNNX

Pennexx Foods (PK) Historical Data

PNNX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 0.41 0.00 0.0% 0.41 0.484 0.40 134,236
Jul 23 2021 0.41 0.01 2.5% 0.41 0.41 0.4025 14,472
Jul 22 2021 0.40 0.00 +0.00% 0.44 0.44 0.40 0
Jul 22 2021 0.40 -0.03 -6.98% 0.44 0.44 0.40 94,056
Jul 21 2021 0.43 -0.0199 -4.42% 0.442 0.4833 0.40 164,795
Jul 20 2021 0.4499 0.0108 2.46% 0.44 0.45 0.40 116,128
Jul 19 2021 0.4391 0.00 +0.00% 0.39055 0.459 0.371 0
Jul 19 2021 0.4391 0.0245 5.91% 0.39055 0.459 0.371 61,912
Jul 16 2021 0.4146 0.05965 16.81% 0.40 0.421 0.37 113,436
Jul 15 2021 0.35495 -0.06505 -15.49% 0.458 0.458 0.3336 60,603
Jul 14 2021 0.42 -0.01945 -4.43% 0.46 0.46 0.372 56,858
Jul 13 2021 0.43945 0.00 +0.00% 0.57 0.57 0.371 0
Jul 13 2021 0.43945 -0.04055 -8.45% 0.57 0.57 0.371 143,054
Jul 12 2021 0.48 0.00 +0.00% 0.535 0.535 0.4605 0
Jul 12 2021 0.48 0.03 6.67% 0.535 0.535 0.4605 97,069
Jul 09 2021 0.45 0.00 +0.00% 0.4995 0.4995 0.42 0
Jul 09 2021 0.45 0.0347 8.36% 0.4995 0.4995 0.42 71,897
Jul 08 2021 0.4153 -0.1742 -29.55% 0.52 0.5998 0.4153 213,802
Jul 07 2021 0.5895 0.00 +0.00% 0.6998 0.6998 0.45 0
Jul 07 2021 0.5895 -0.0585 -9.03% 0.6998 0.6998 0.45 295,372
Jul 06 2021 0.648 -0.0419 -6.07% 0.7895 0.7895 0.5505 105,729
Jul 05 2021 0.6899 0.00 +0.00% 0.70 0.79 0.6025 0
Jul 02 2021 0.6899 0.00 +0.00% 0.70 0.79 0.6025 0
Jul 02 2021 0.6899 0.00 0.0% 0.70 0.79 0.6025 339,135
Jul 01 2021 0.6899 0.1999 40.8% 0.4899 0.88 0.4899 496,983
Jun 30 2021 0.49 0.0404 8.99% 0.44475 0.50 0.44 100,919
Jun 29 2021 0.4496 0.00 +0.00% 0.45 0.4597 0.41 0
Jun 29 2021 0.4496 0.0092 2.09% 0.45 0.4597 0.41 52,000
Jun 28 2021 0.4404 -0.0086 -1.92% 0.43035 0.4597 0.4201 22,915
Jun 25 2021 0.449 0.00 +0.00% 0.465 0.465 0.363 0
Jun 25 2021 0.449 -0.001 -0.22% 0.465 0.465 0.363 34,468
Jun 24 2021 0.45 0.0303 7.22% 0.4397 0.4598 0.342 93,521
Jun 23 2021 0.4197 0.00 +0.00% 0.392 0.43 0.3876 0
Jun 23 2021 0.4197 0.0046 1.11% 0.392 0.43 0.3876 16,322
Jun 22 2021 0.4151 -0.0048 -1.14% 0.479 0.479 0.352 30,593
Jun 21 2021 0.4199 -0.0001 -0.02% 0.39 0.42 0.352 57,968
Jun 18 2021 0.42 0.00 +0.00% 0.34 0.42 0.34 0
Jun 18 2021 0.42 0.0388 10.18% 0.34 0.42 0.34 47,098
Jun 17 2021 0.3812 -0.0088 -2.26% 0.338 0.389 0.3375 40,070
Jun 16 2021 0.39 0.00 +0.00% 0.338 0.395 0.338 0
Jun 16 2021 0.39 0.00 0.0% 0.338 0.395 0.338 20,635
Jun 15 2021 0.39 0.00 +0.00% 0.39 0.39 0.3366 0
Jun 15 2021 0.39 0.0195 5.26% 0.39 0.39 0.3366 37,868
Jun 14 2021 0.3705 -0.0195 -5.0% 0.383 0.39 0.37 57,484
Jun 11 2021 0.39 0.00 0.0% 0.3551 0.39 0.3551 25,896
Jun 10 2021 0.39 0.025 6.85% 0.3291 0.40 0.3291 70,083
Jun 09 2021 0.365 0.00 +0.00% 0.35 0.373 0.3186 0
Jun 09 2021 0.365 0.035 10.61% 0.35 0.373 0.3186 88,361
Jun 08 2021 0.33 0.00 +0.00% 0.3402 0.374 0.325 0
Jun 08 2021 0.33 -0.045 -12.0% 0.3402 0.374 0.325 86,538
Jun 07 2021 0.375 -0.004 -1.06% 0.3503 0.38 0.3402 73,546
Jun 04 2021 0.379 0.00 +0.00% 0.37 0.387 0.35 0
Jun 04 2021 0.379 -0.011 -2.82% 0.37 0.387 0.35 42,088
Jun 03 2021 0.39 0.00 +0.00% 0.37 0.39 0.37 0
Jun 03 2021 0.39 0.001 0.26% 0.37 0.39 0.37 36,056
Jun 02 2021 0.389 0.002 0.52% 0.3205 0.389 0.3205 36,520
Jun 01 2021 0.387 0.00 +0.00% 0.3205 0.3875 0.3205 0
Jun 01 2021 0.387 0.018 4.88% 0.3205 0.3875 0.3205 66,848
May 31 2021 0.369 0.00 +0.00% 0.2936 0.38 0.2008 0
May 28 2021 0.369 0.00 +0.00% 0.2936 0.38 0.2008 0
May 28 2021 0.369 0.0533 16.88% 0.2936 0.38 0.2008 415,562
May 27 2021 0.3157 0.0057 1.84% 0.31 0.328 0.2901 58,831
May 26 2021 0.31 0.022 7.64% 0.285 0.31 0.2703 49,676
May 25 2021 0.288 0.00 +0.00% 0.2802 0.292 0.2802 0
May 25 2021 0.288 -0.012 -4.0% 0.2802 0.292 0.2802 9,172
May 24 2021 0.30 0.00 +0.00% 0.2703 0.30 0.2703 0
May 24 2021 0.30 0.015 5.26% 0.2703 0.30 0.2703 34,948
May 21 2021 0.285 0.035 14.0% 0.2765 0.285 0.2501 28,578
May 20 2021 0.25 -0.014 -5.3% 0.25 0.2525 0.23995 57,610
May 19 2021 0.264 0.00 +0.00% 0.224 0.2698 0.2215 0
May 19 2021 0.264 -0.014 -5.04% 0.224 0.2698 0.2215 69,712
May 18 2021 0.278 -0.0065 -2.28% 0.29225 0.29225 0.235 103,874
May 17 2021 0.2845 0.00 +0.00% 0.33 0.33 0.262 0
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 0.00 +0.00% 0.2925 0.2925 0.2925 0
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 0.00 +0.00% 0.2525 0.32 0.2402 0
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 0.00 +0.00% 0.26045 0.2794 0.2375 0
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 +0.00% 0.24 0.27 0.233 0
Apr 29 2021 0.27 0.00 0.0% 0.24 0.27 0.233 21,500
Apr 28 2021 0.27 0.00 +0.00% 0.26 0.27 0.26 0
Apr 28 2021 0.27 0.00 0.0% 0.26 0.27 0.26 6,520


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.