PENC - PEN Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.60000.60000.60000.60000.6000100
Jun 24, 20190.56000.56000.56000.56000.5600200
Jun 21, 20190.66000.66000.66000.66000.6600-
Jun 20, 20190.66000.66000.66000.66000.6600100
Jun 19, 20190.66000.66000.66000.66000.6600-
Jun 18, 20190.55000.66000.55000.66000.6600500
Jun 17, 20190.55000.66000.55000.66000.6600600
Jun 14, 20190.62000.62000.62000.62000.6200100
Jun 13, 20190.62000.62000.62000.62000.6200100
Jun 12, 20190.53000.53000.53000.53000.5300200
Jun 11, 20190.53000.53000.53000.53000.5300-
Jun 10, 20190.53000.53000.53000.53000.5300100
Jun 07, 20190.53000.53000.53000.53000.5300100
Jun 06, 20190.53000.53000.53000.53000.5300200
Jun 05, 20190.57000.57000.57000.57000.5700100
Jun 04, 20190.57000.57000.57000.57000.57005,400
Jun 03, 20190.51000.51000.51000.51000.5100-
May 31, 20190.51000.51000.51000.51000.5100-
May 30, 20190.59000.59000.51000.51000.5100700
May 29, 20190.64000.64000.64000.64000.6400100
May 28, 20190.47000.47000.47000.47000.47001,200
May 24, 20190.47000.47000.47000.47000.4700100
May 23, 20190.47000.47000.47000.47000.47001,200
May 22, 20190.47000.47000.47000.47000.4700800
May 21, 20190.64000.64000.64000.64000.64001,200
May 20, 20190.47000.47000.47000.47000.4700300
May 17, 20190.46000.59000.46000.59000.59003,300
May 16, 20190.66000.66000.66000.66000.6600200
May 15, 20190.66000.66000.66000.66000.6600100
May 14, 20190.46000.46000.46000.46000.46001,400
May 13, 20190.66000.66000.66000.66000.6600100
May 10, 20190.66000.66000.66000.66000.6600100
May 09, 20190.45000.66000.45000.66000.6600200
May 08, 20190.66000.66000.66000.66000.6600-
May 07, 20190.66000.66000.66000.66000.6600-
May 06, 20190.66000.66000.66000.66000.6600100
May 03, 20190.42000.42000.42000.42000.4200700
May 02, 20190.66000.66000.66000.66000.6600100
May 01, 20190.66000.66000.66000.66000.6600100
Apr 30, 20190.66000.66000.66000.66000.6600-
Apr 29, 20190.66000.66000.66000.66000.6600-
Apr 26, 20190.60000.66000.52000.66000.6600400
Apr 25, 20190.60000.60000.60000.60000.6000-
Apr 24, 20190.46000.60000.46000.60000.60001,500
Apr 23, 20190.66000.66000.66000.66000.6600-
Apr 22, 20190.66000.66000.66000.66000.6600-
Apr 18, 20190.66000.66000.66000.66000.6600500
Apr 17, 20190.70000.70000.70000.70000.7000-
Apr 16, 20190.70000.70000.70000.70000.7000100
Apr 15, 20190.63000.63000.63000.63000.6300100
Apr 12, 20190.63000.63000.63000.63000.6300100
Apr 11, 20190.63000.63000.63000.63000.6300100
Apr 10, 20190.63000.63000.63000.63000.6300-
Apr 09, 20190.55000.63000.55000.63000.63004,600
Apr 08, 20190.55000.55000.55000.55000.5500-
Apr 05, 20190.55000.55000.55000.55000.5500-
Apr 04, 20190.55000.55000.55000.55000.5500-
Apr 03, 20190.55000.55000.55000.55000.5500100
Apr 02, 20190.55000.55000.55000.55000.5500-
Apr 01, 20190.42000.55000.42000.55000.5500300
Mar 29, 20190.55000.55000.55000.55000.5500-
Mar 28, 20190.55000.55000.55000.55000.5500100
Mar 27, 20190.55000.55000.55000.55000.5500100
Mar 26, 20190.44000.55000.44000.55000.5500500
Mar 25, 20190.43000.43000.43000.43000.43002,800
Mar 22, 20190.55000.55000.55000.55000.5500100
Mar 21, 20190.49000.55000.49000.55000.55002,000
Mar 20, 20190.52000.52000.52000.52000.5200100
Mar 19, 20190.52000.52000.52000.52000.5200-
Mar 18, 20190.52000.52000.52000.52000.5200100
Mar 15, 20190.46000.52000.46000.52000.5200400
Mar 14, 20190.52000.52000.52000.52000.5200-
Mar 13, 20190.52000.52000.52000.52000.5200100
Mar 12, 20190.52000.52000.41000.41000.4100300
Mar 11, 20190.41000.41000.41000.41000.41002,900
Mar 08, 20190.51000.51000.51000.51000.5100-
Mar 07, 20190.51000.51000.51000.51000.5100400
Mar 06, 20190.51000.51000.51000.51000.5100100
Mar 05, 20190.51000.51000.51000.51000.5100-
Mar 04, 20190.51000.51000.51000.51000.5100100
Mar 01, 20190.51000.51000.51000.51000.5100100
Feb 28, 20190.51000.51000.51000.51000.5100100
Feb 27, 20190.43000.45000.43000.45000.45002,600
Feb 26, 20190.45000.45000.45000.45000.4500-
Feb 25, 20190.41000.45000.41000.45000.4500900
Feb 22, 20190.45000.45000.45000.45000.4500-
Feb 21, 20190.45000.45000.45000.45000.4500300
Feb 20, 20190.53000.53000.40000.40000.40008,500
Feb 19, 20190.50000.50000.50000.50000.50001,200
Feb 15, 20190.55000.55000.55000.55000.5500-
Feb 14, 20190.55000.55000.55000.55000.5500-
Feb 13, 20190.55000.55000.55000.55000.5500-
Feb 12, 20190.50000.55000.50000.55000.5500800
Feb 11, 20190.55000.55000.55000.55000.5500500
Feb 08, 20190.45000.70000.45000.70000.7000600
Feb 07, 20190.44000.44000.44000.44000.4400100
Feb 06, 20190.36000.36000.36000.36000.3600-
Feb 05, 20190.36000.36000.36000.36000.36002,300
Feb 04, 20190.36000.36000.36000.36000.3600-
Feb 01, 20190.36000.36000.36000.36000.3600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...