Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pennexx Foods, Inc. (PNNX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1599-0.0098 (-5.77%)
At close: 01:06PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20220.15050.15990.14110.15990.159949,786
Jan 20, 20220.15000.17000.15000.17000.17004,800
Jan 19, 20220.15100.17000.15000.17000.170035,500
Jan 18, 20220.16900.20000.14000.16100.1610100,800
Jan 14, 20220.17000.20000.17000.20000.20001,000
Jan 13, 20220.20000.20000.20000.20000.20003,500
Jan 12, 20220.20000.20000.20000.20000.20003,300
Jan 11, 20220.18400.20000.18400.20000.20007,800
Jan 10, 20220.16500.19000.16500.19000.190011,100
Jan 07, 20220.20000.20000.19900.19900.19902,500
Jan 06, 20220.19900.19900.19900.19900.1990-
Jan 05, 20220.19900.19900.19900.19900.19902,000
Jan 04, 20220.16500.19900.16500.19900.19901,800
Jan 03, 20220.21000.21000.21000.21000.2100-
Dec 31, 20210.17500.21000.17000.21000.210061,000
Dec 30, 20210.19300.20800.17500.20800.20808,500
Dec 29, 20210.21000.21000.17600.20900.209015,700
Dec 28, 20210.19700.22000.17500.21000.210010,000
Dec 27, 20210.21800.22000.21800.22000.22004,100
Dec 23, 20210.21800.21800.21800.21800.2180-
Dec 22, 20210.17300.21800.17300.21800.218010,500
Dec 21, 20210.18600.20000.17300.20000.20006,000
Dec 20, 20210.17300.20000.17300.20000.20009,800
Dec 17, 20210.17300.20000.17300.20000.200029,100
Dec 16, 20210.17000.19500.17000.19500.195017,200
Dec 15, 20210.17000.19500.17000.19500.195013,400
Dec 14, 20210.19100.19500.19100.19500.19504,300
Dec 13, 20210.19500.19500.19500.19500.1950-
Dec 10, 20210.19100.19500.19100.19500.19505,600
Dec 09, 20210.20000.20000.19100.19100.19103,400
Dec 08, 20210.21400.22700.19100.22700.227021,300
Dec 07, 20210.19000.24800.19000.24400.244054,800
Dec 06, 20210.16600.19000.16600.19000.19002,300
Dec 03, 20210.20000.20000.18300.18300.18301,600
Dec 02, 20210.16600.19000.16500.19000.19009,000
Dec 01, 20210.21000.21000.16500.18300.18302,900
Nov 30, 20210.17400.21000.17000.21000.21009,100
Nov 29, 20210.20000.20000.20000.20000.2000200
Nov 26, 20210.20000.20000.20000.20000.20002,500
Nov 24, 20210.20000.20000.20000.20000.200026,800
Nov 23, 20210.20000.21000.19900.19900.199024,100
Nov 22, 20210.17300.20800.17300.20000.20009,500
Nov 19, 20210.20500.20500.20500.20500.20503,600
Nov 18, 20210.21700.21700.18000.20000.200022,400
Nov 17, 20210.23700.24900.19000.21200.212073,100
Nov 16, 20210.23000.23000.21100.22500.2250800
Nov 15, 20210.24900.24900.22500.22500.225027,100
Nov 12, 20210.24000.24000.19900.21400.2140162,300
Nov 11, 20210.23000.26000.22000.26000.260053,300
Nov 10, 20210.25100.25500.21500.21500.215095,000
Nov 09, 20210.29000.29000.22200.25400.254087,400
Nov 08, 20210.24000.29000.24000.29000.290042,500
Nov 05, 20210.28000.28000.28000.28000.28001,600
Nov 04, 20210.26500.28000.25000.28000.280021,600
Nov 03, 20210.30000.30000.23500.28000.280082,900
Nov 02, 20210.27000.30000.27000.30000.30002,000
Nov 01, 20210.26200.30000.26200.30000.30003,900
Oct 29, 20210.30000.30000.30000.30000.3000-
Oct 28, 20210.28800.30000.26200.30000.300021,900
Oct 27, 20210.26100.28800.26100.28500.285042,300
Oct 26, 20210.28000.30000.26100.27400.274073,600
Oct 25, 20210.23500.28000.23500.28000.280013,000
Oct 22, 20210.28000.28000.28000.28000.2800-
Oct 21, 20210.24000.28000.23500.28000.280030,800
Oct 20, 20210.25000.25000.24100.25000.25005,000
Oct 19, 20210.25200.26300.25200.26300.26302,500
Oct 18, 20210.26300.29900.24000.28000.280027,000
Oct 15, 20210.26300.28000.26300.28000.28005,600
Oct 14, 20210.28000.28000.26100.26300.263012,600
Oct 13, 20210.26000.29400.25500.29400.294031,700
Oct 12, 20210.29300.29300.26000.27700.27704,500
Oct 11, 20210.27300.29300.26300.29300.293020,100
Oct 08, 20210.29900.30000.25400.29400.294017,100
Oct 07, 20210.28800.29900.25400.29900.299019,200
Oct 06, 20210.30000.30000.25900.27900.279040,100
Oct 05, 20210.30000.30000.26300.26300.263020,200
Oct 04, 20210.25000.29900.25000.26500.265016,700
Oct 01, 20210.30700.30700.26000.29900.299038,400
Sep 30, 20210.30700.30700.27300.30700.307040,800
Sep 29, 20210.34000.34000.26000.26800.268058,400
Sep 28, 20210.33000.33000.26000.31000.310075,600
Sep 27, 20210.32000.34000.29300.29300.2930133,100
Sep 24, 20210.27100.34500.25500.30100.301062,000
Sep 23, 20210.28800.28800.24000.28000.280047,800
Sep 22, 20210.24600.28900.24400.24400.244017,100
Sep 21, 20210.28900.28900.22400.28000.280033,000
Sep 20, 20210.23100.28400.22500.26000.260034,500
Sep 17, 20210.28900.28900.24600.24600.246035,600
Sep 16, 20210.25600.30000.24500.24500.2450131,400
Sep 15, 20210.27000.28000.25600.27000.270057,200
Sep 14, 20210.31200.32400.25800.29400.294061,100
Sep 13, 20210.35000.35300.29000.32200.3220104,400
Sep 10, 20210.33000.35400.33000.35400.354073,200
Sep 09, 20210.29900.35300.29900.35300.35302,900
Sep 08, 20210.29100.35000.29100.35000.350012,400
Sep 07, 20210.32100.35900.32100.34800.348015,000
Sep 03, 20210.32000.35000.32000.35000.35008,500
Sep 02, 20210.31000.32000.29000.32000.320069,700
Sep 01, 20210.35000.35000.31200.31200.312011,000
Aug 31, 20210.32500.35000.32100.32100.321048,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement