Other OTC - Delayed Quote USD

Paragon Technologies, Inc. (PGNT)

6.40 +0.07 (+1.11%)
As of 10:38 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.20 6.40 6.20 6.40 6.40 276
Apr 25, 2024 6.50 6.50 6.33 6.33 6.33 3,200
Apr 24, 2024 6.85 6.87 6.50 6.50 6.50 2,500
Apr 23, 2024 7.00 7.00 7.00 7.00 7.00 200
Apr 22, 2024 7.25 7.25 6.75 6.75 6.75 2,500
Apr 19, 2024 7.35 7.39 7.13 7.13 7.13 3,800
Apr 18, 2024 7.65 7.99 7.35 7.35 7.35 2,800
Apr 17, 2024 7.70 7.70 7.70 7.70 7.70 -
Apr 16, 2024 7.70 7.70 7.70 7.70 7.70 1,100
Apr 15, 2024 7.95 7.95 7.95 7.95 7.95 -
Apr 12, 2024 7.95 7.95 7.95 7.95 7.95 -
Apr 11, 2024 7.71 7.95 7.71 7.95 7.95 500
Apr 10, 2024 8.15 8.15 8.15 8.15 8.15 300
Apr 9, 2024 7.96 8.12 7.83 7.83 7.83 2,700
Apr 8, 2024 8.00 8.14 8.00 8.14 8.14 3,300
Apr 5, 2024 8.10 8.10 8.10 8.10 8.10 1,400
Apr 4, 2024 8.10 8.10 8.10 8.10 8.10 200
Apr 3, 2024 8.08 8.09 8.08 8.09 8.09 1,600
Apr 2, 2024 8.05 8.05 8.05 8.05 8.05 2,100
Apr 1, 2024 8.09 8.09 8.05 8.05 8.05 700
Mar 28, 2024 8.20 8.20 8.20 8.20 8.20 -
Mar 27, 2024 8.20 8.20 8.20 8.20 8.20 -
Mar 26, 2024 8.20 8.20 8.20 8.20 8.20 -
Mar 25, 2024 8.20 8.20 8.20 8.20 8.20 -
Mar 22, 2024 8.20 8.20 8.20 8.20 8.20 -
Mar 21, 2024 8.20 8.20 8.20 8.20 8.20 -
Mar 20, 2024 8.20 8.20 8.20 8.20 8.20 200
Mar 19, 2024 7.53 7.53 7.53 7.53 7.53 -
Mar 18, 2024 7.53 7.53 7.53 7.53 7.53 100
Mar 15, 2024 7.53 7.53 7.53 7.53 7.53 -
Mar 14, 2024 7.53 7.53 7.53 7.53 7.53 -
Mar 13, 2024 8.30 8.30 7.53 7.53 7.53 3,400
Mar 12, 2024 8.32 8.40 8.32 8.40 8.40 300
Mar 11, 2024 8.50 8.50 8.50 8.50 8.50 600
Mar 8, 2024 8.50 8.50 8.50 8.50 8.50 -
Mar 7, 2024 8.50 8.50 8.50 8.50 8.50 -
Mar 6, 2024 8.50 8.50 8.50 8.50 8.50 -
Mar 5, 2024 8.50 8.50 8.50 8.50 8.50 -
Mar 4, 2024 8.50 8.50 8.50 8.50 8.50 -
Mar 1, 2024 8.36 8.57 8.36 8.50 8.50 1,500
Feb 29, 2024 8.57 8.57 8.57 8.57 8.57 100
Feb 28, 2024 8.60 8.60 8.60 8.60 8.60 200
Feb 27, 2024 8.60 8.60 8.60 8.60 8.60 -
Feb 26, 2024 8.58 8.60 8.58 8.60 8.60 600
Feb 23, 2024 8.50 8.50 8.50 8.50 8.50 -
Feb 22, 2024 8.50 8.50 8.50 8.50 8.50 -
Feb 21, 2024 8.50 8.50 8.50 8.50 8.50 300
Feb 20, 2024 8.31 8.31 8.31 8.31 8.31 -
Feb 16, 2024 8.31 8.31 8.31 8.31 8.31 800
Feb 15, 2024 8.41 8.88 8.31 8.88 8.88 1,800
Feb 14, 2024 8.57 8.57 8.57 8.57 8.57 -
Feb 13, 2024 8.57 8.57 8.57 8.57 8.57 200
Feb 12, 2024 8.90 8.90 8.82 8.90 8.90 400
Feb 9, 2024 8.40 8.40 8.40 8.40 8.40 -
Feb 8, 2024 8.50 8.50 8.40 8.40 8.40 1,000
Feb 7, 2024 8.50 8.50 8.50 8.50 8.50 100
Feb 6, 2024 8.65 8.65 8.60 8.60 8.60 1,300
Feb 5, 2024 8.90 8.90 8.90 8.90 8.90 -
Feb 2, 2024 8.90 8.90 8.90 8.90 8.90 500
Feb 1, 2024 8.89 8.90 8.89 8.90 8.90 300
Jan 31, 2024 8.80 8.80 8.80 8.80 8.80 200
Jan 30, 2024 8.90 8.90 8.89 8.89 8.89 1,800
Jan 29, 2024 9.00 9.00 9.00 9.00 9.00 -
Jan 26, 2024 9.00 9.00 9.00 9.00 9.00 -
Jan 25, 2024 8.80 9.00 8.75 9.00 9.00 4,200
Jan 24, 2024 8.80 8.80 8.80 8.80 8.80 200
Jan 23, 2024 8.95 8.99 8.74 8.78 8.78 2,000
Jan 22, 2024 8.98 8.98 8.98 8.98 8.98 -
Jan 19, 2024 8.85 8.98 8.85 8.98 8.98 1,200
Jan 18, 2024 9.00 9.00 8.85 8.99 8.99 1,200
Jan 17, 2024 9.00 9.00 8.85 8.85 8.85 1,100
Jan 16, 2024 8.96 8.96 8.96 8.96 8.96 -
Jan 12, 2024 8.96 8.96 8.96 8.96 8.96 -
Jan 11, 2024 8.96 8.96 8.96 8.96 8.96 -
Jan 10, 2024 8.96 8.96 8.96 8.96 8.96 -
Jan 9, 2024 9.00 9.00 8.96 8.96 8.96 2,000
Jan 8, 2024 9.00 9.00 9.00 9.00 9.00 -
Jan 5, 2024 9.00 9.00 9.00 9.00 9.00 -
Jan 4, 2024 9.00 9.00 9.00 9.00 9.00 -
Jan 3, 2024 9.00 9.00 9.00 9.00 9.00 -
Jan 2, 2024 9.00 9.00 9.00 9.00 9.00 -
Dec 29, 2023 9.00 9.00 9.00 9.00 9.00 600
Dec 28, 2023 8.95 8.95 8.95 8.95 8.95 -
Dec 27, 2023 8.95 8.95 8.95 8.95 8.95 -
Dec 26, 2023 8.95 8.95 8.95 8.95 8.95 100
Dec 22, 2023 8.95 9.14 8.95 9.14 9.14 800
Dec 21, 2023 8.95 8.95 8.95 8.95 8.95 -
Dec 20, 2023 8.95 8.95 8.95 8.95 8.95 100
Dec 19, 2023 9.31 9.31 9.31 9.31 9.31 -
Dec 18, 2023 8.85 9.31 8.85 9.31 9.31 200
Dec 15, 2023 9.25 9.30 9.25 9.30 9.30 700
Dec 14, 2023 8.95 9.25 8.95 9.25 9.25 600
Dec 13, 2023 9.25 9.25 9.25 9.25 9.25 200
Dec 12, 2023 9.00 9.00 9.00 9.00 9.00 300
Dec 11, 2023 9.00 9.00 9.00 9.00 9.00 -
Dec 8, 2023 9.00 9.00 9.00 9.00 9.00 -
Dec 7, 2023 9.00 9.00 9.00 9.00 9.00 -
Dec 6, 2023 9.00 9.00 9.00 9.00 9.00 -
Dec 5, 2023 9.00 9.00 9.00 9.00 9.00 200
Dec 4, 2023 9.00 9.00 9.00 9.00 9.00 300
Dec 1, 2023 8.90 9.00 8.90 9.00 9.00 300
Nov 30, 2023 9.40 9.40 9.40 9.40 9.40 -
Nov 29, 2023 9.40 9.40 9.40 9.40 9.40 -
Nov 28, 2023 9.40 9.40 9.40 9.40 9.40 100
Nov 27, 2023 9.55 9.55 8.42 9.00 9.00 3,200
Nov 24, 2023 9.40 9.40 9.40 9.40 9.40 -
Nov 22, 2023 9.40 9.40 9.40 9.40 9.40 -
Nov 21, 2023 9.50 9.60 8.30 9.40 9.40 5,000
Nov 20, 2023 9.79 10.04 9.00 10.04 10.04 500
Nov 17, 2023 9.10 9.79 9.00 9.00 9.00 1,700
Nov 16, 2023 9.65 10.48 9.31 9.31 9.31 2,500
Nov 15, 2023 9.30 9.94 9.00 9.94 9.94 4,400
Nov 14, 2023 9.80 10.50 9.20 10.00 10.00 9,300
Nov 13, 2023 10.45 10.49 10.00 10.48 10.48 2,400
Nov 10, 2023 9.80 10.78 9.80 10.78 10.78 500
Nov 9, 2023 10.07 10.07 9.28 9.95 9.95 400
Nov 8, 2023 9.40 9.40 9.40 9.40 9.40 -
Nov 7, 2023 9.27 9.40 9.27 9.40 9.40 500
Nov 6, 2023 9.27 9.27 9.27 9.27 9.27 300
Nov 3, 2023 9.55 9.55 9.55 9.55 9.55 -
Nov 2, 2023 9.55 9.55 9.55 9.55 9.55 -
Nov 1, 2023 9.55 9.55 9.55 9.55 9.55 -
Oct 31, 2023 9.55 9.55 9.55 9.55 9.55 1,100
Oct 30, 2023 9.79 9.79 9.79 9.79 9.79 -
Oct 27, 2023 9.79 9.79 9.79 9.79 9.79 -
Oct 26, 2023 9.79 9.79 9.79 9.79 9.79 -
Oct 25, 2023 9.79 9.79 9.79 9.79 9.79 200
Oct 24, 2023 9.23 9.80 9.20 9.80 9.80 1,800
Oct 23, 2023 9.50 9.50 9.50 9.50 9.50 500
Oct 20, 2023 10.15 10.15 9.90 9.90 9.90 300
Oct 19, 2023 10.03 10.03 10.03 10.03 10.03 2,900
Oct 18, 2023 9.91 9.91 9.91 9.91 9.91 -
Oct 17, 2023 9.91 9.91 9.91 9.91 9.91 -
Oct 16, 2023 9.91 9.91 9.91 9.91 9.91 100
Oct 13, 2023 9.92 9.92 9.90 9.90 9.90 300
Oct 12, 2023 10.00 10.00 10.00 10.00 10.00 -
Oct 11, 2023 10.00 10.00 10.00 10.00 10.00 -
Oct 10, 2023 10.00 10.00 10.00 10.00 10.00 -
Oct 9, 2023 10.00 10.00 10.00 10.00 10.00 800
Oct 6, 2023 9.21 9.21 9.21 9.21 9.21 -
Oct 5, 2023 9.21 9.21 9.21 9.21 9.21 -
Oct 4, 2023 9.21 9.21 9.21 9.21 9.21 -
Oct 3, 2023 9.21 9.21 9.21 9.21 9.21 -
Oct 2, 2023 9.21 9.21 9.21 9.21 9.21 -
Sep 29, 2023 9.21 9.21 9.21 9.21 9.21 -
Sep 28, 2023 9.21 9.21 9.21 9.21 9.21 200
Sep 27, 2023 9.20 9.20 9.20 9.20 9.20 -
Sep 26, 2023 9.20 9.20 9.20 9.20 9.20 -
Sep 25, 2023 9.20 9.20 9.20 9.20 9.20 -
Sep 22, 2023 9.59 10.09 9.20 9.20 9.20 1,200
Sep 21, 2023 10.79 10.79 10.79 10.79 10.79 100
Sep 20, 2023 10.25 10.25 10.25 10.25 10.25 -
Sep 19, 2023 10.25 10.25 10.25 10.25 10.25 300
Sep 18, 2023 9.55 9.55 9.55 9.55 9.55 -
Sep 15, 2023 9.55 9.55 9.55 9.55 9.55 -
Sep 14, 2023 9.55 9.55 9.55 9.55 9.55 -
Sep 13, 2023 9.55 9.55 9.55 9.55 9.55 -
Sep 12, 2023 9.55 9.55 9.55 9.55 9.55 -
Sep 11, 2023 9.55 9.55 9.55 9.55 9.55 -
Sep 8, 2023 9.55 9.55 9.55 9.55 9.55 -
Sep 7, 2023 9.55 9.55 9.55 9.55 9.55 -
Sep 6, 2023 9.55 9.55 9.55 9.55 9.55 -
Sep 5, 2023 10.55 10.55 9.53 9.55 9.55 9,700
Sep 1, 2023 10.55 10.55 10.55 10.55 10.55 -
Aug 31, 2023 10.55 10.55 10.55 10.55 10.55 400
Aug 30, 2023 10.79 10.79 10.79 10.79 10.79 -
Aug 29, 2023 10.80 10.80 10.79 10.79 10.79 1,100
Aug 28, 2023 11.00 11.00 10.54 10.54 10.54 4,400
Aug 25, 2023 10.61 10.61 10.61 10.61 10.61 -
Aug 24, 2023 11.00 11.00 10.61 10.61 10.61 500
Aug 23, 2023 11.35 11.35 11.00 11.00 11.00 800
Aug 22, 2023 11.35 11.35 10.61 10.70 10.70 1,600
Aug 21, 2023 11.35 11.35 11.35 11.35 11.35 100
Aug 18, 2023 10.62 10.62 10.62 10.62 10.62 -
Aug 17, 2023 10.62 10.62 10.62 10.62 10.62 300
Aug 16, 2023 10.62 11.80 10.62 11.80 11.80 400
Aug 15, 2023 10.61 10.61 10.61 10.61 10.61 -
Aug 14, 2023 10.61 10.61 10.61 10.61 10.61 -
Aug 11, 2023 10.61 10.61 10.61 10.61 10.61 -
Aug 10, 2023 10.61 10.61 10.61 10.61 10.61 300
Aug 9, 2023 10.93 10.93 10.75 10.75 10.75 600
Aug 8, 2023 10.73 10.73 10.73 10.73 10.73 -
Aug 7, 2023 10.73 10.73 10.73 10.73 10.73 -
Aug 4, 2023 11.00 11.03 10.54 10.73 10.73 3,400
Aug 3, 2023 11.20 11.20 11.20 11.20 11.20 700
Aug 2, 2023 11.33 11.33 10.91 10.91 10.91 800
Aug 1, 2023 12.00 12.00 12.00 12.00 12.00 100
Jul 31, 2023 10.61 10.61 10.61 10.61 10.61 200
Jul 28, 2023 10.49 10.49 10.49 10.49 10.49 100
Jul 27, 2023 10.49 10.49 10.49 10.49 10.49 800
Jul 26, 2023 9.90 9.90 9.85 9.90 9.90 1,200
Jul 25, 2023 9.60 9.87 9.60 9.87 9.87 1,000
Jul 24, 2023 9.50 9.65 9.50 9.60 9.60 1,600
Jul 21, 2023 9.45 9.54 9.45 9.54 9.54 1,300
Jul 20, 2023 9.45 9.45 9.45 9.45 9.45 1,400
Jul 19, 2023 9.43 9.43 9.43 9.43 9.43 1,000
Jul 18, 2023 9.45 9.45 9.45 9.45 9.45 100
Jul 17, 2023 9.43 9.45 9.43 9.45 9.45 300
Jul 14, 2023 9.40 9.40 9.40 9.40 9.40 600
Jul 13, 2023 9.21 9.21 9.21 9.21 9.21 -
Jul 12, 2023 9.21 9.21 9.21 9.21 9.21 -
Jul 11, 2023 9.20 9.23 9.18 9.21 9.21 4,900
Jul 10, 2023 9.38 9.38 9.38 9.38 9.38 -
Jul 7, 2023 9.38 9.38 9.38 9.38 9.38 500
Jul 6, 2023 9.40 9.40 9.40 9.40 9.40 -
Jul 5, 2023 9.40 9.40 9.40 9.40 9.40 -
Jul 3, 2023 9.40 9.40 9.40 9.40 9.40 -
Jun 30, 2023 9.40 9.40 9.40 9.40 9.40 -
Jun 29, 2023 9.15 9.40 9.15 9.40 9.40 1,100
Jun 28, 2023 9.15 9.15 9.15 9.15 9.15 -
Jun 27, 2023 9.15 9.15 9.15 9.15 9.15 800
Jun 26, 2023 9.00 9.00 9.00 9.00 9.00 -
Jun 23, 2023 9.40 9.40 9.00 9.00 9.00 1,500
Jun 22, 2023 9.18 9.18 9.18 9.18 9.18 -
Jun 21, 2023 9.35 9.35 9.18 9.18 9.18 1,000
Jun 20, 2023 9.01 9.01 9.01 9.01 9.01 200
Jun 16, 2023 9.15 9.15 9.15 9.15 9.15 -
Jun 15, 2023 9.17 9.17 9.15 9.15 9.15 600
Jun 14, 2023 9.00 9.00 9.00 9.00 9.00 -
Jun 13, 2023 9.00 9.00 9.00 9.00 9.00 -
Jun 12, 2023 9.00 9.00 9.00 9.00 9.00 -
Jun 9, 2023 9.00 9.00 9.00 9.00 9.00 400
Jun 8, 2023 9.45 9.45 9.45 9.45 9.45 -
Jun 7, 2023 9.45 9.45 9.45 9.45 9.45 -
Jun 6, 2023 9.45 9.45 9.45 9.45 9.45 -
Jun 5, 2023 9.45 9.45 9.45 9.45 9.45 -
Jun 2, 2023 9.45 9.45 9.45 9.45 9.45 -
Jun 1, 2023 9.45 9.45 9.45 9.45 9.45 -
May 31, 2023 9.45 9.45 9.45 9.45 9.45 -
May 30, 2023 9.45 9.45 9.45 9.45 9.45 -
May 26, 2023 9.35 9.54 9.35 9.45 9.45 1,900
May 25, 2023 9.63 9.63 9.45 9.45 9.45 1,200
May 24, 2023 9.40 9.40 9.35 9.40 9.40 800
May 23, 2023 9.40 9.40 9.40 9.40 9.40 200
May 22, 2023 8.80 8.80 8.80 8.80 8.80 -
May 19, 2023 8.75 8.80 8.75 8.80 8.80 400
May 18, 2023 8.70 8.70 8.70 8.70 8.70 500
May 17, 2023 8.75 8.75 8.75 8.75 8.75 100
May 16, 2023 8.40 8.75 8.40 8.75 8.75 1,400
May 15, 2023 8.50 8.50 8.50 8.50 8.50 -
May 12, 2023 9.27 9.30 8.25 8.50 8.50 17,800
May 11, 2023 9.28 9.28 9.28 9.28 9.28 -
May 10, 2023 9.28 9.28 9.28 9.28 9.28 -
May 9, 2023 9.28 9.28 9.28 9.28 9.28 -
May 8, 2023 9.28 9.28 9.28 9.28 9.28 1,000
May 5, 2023 8.41 8.41 8.41 8.41 8.41 200
May 4, 2023 9.10 9.10 9.10 9.10 9.10 100
May 3, 2023 9.00 9.00 8.80 8.80 8.80 2,000
May 2, 2023 8.88 8.88 8.88 8.88 8.88 -
May 1, 2023 8.88 8.88 8.88 8.88 8.88 100
Apr 28, 2023 8.90 8.90 8.90 8.90 8.90 300
Apr 27, 2023 9.00 9.00 9.00 9.00 9.00 -
Apr 26, 2023 9.00 9.00 9.00 9.00 9.00 -