PTNYF - ParcelPal Technology Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20190.09900.09980.08700.08700.087057,094
Nov 08, 20190.08860.09590.08500.09590.095915,625
Nov 07, 20190.10000.10000.09010.09010.09013,800
Nov 06, 20190.10200.10200.09090.09540.095426,378
Nov 05, 20190.09630.10010.08690.09560.0956138,568
Nov 04, 20190.08000.10090.08000.09760.0976150,298
Nov 01, 20190.08340.08450.07980.08040.080419,190
Oct 31, 20190.06830.07240.06830.07240.07248,400
Oct 30, 20190.06870.07600.06740.06970.069744,800
Oct 29, 20190.07000.07330.06900.06900.06902,882
Oct 28, 20190.07400.07400.07000.07000.070052,700
Oct 25, 20190.07780.07780.06880.07400.074019,279
Oct 24, 20190.07600.07740.07200.07300.0730122,225
Oct 23, 20190.06860.07380.06860.07080.07085,416
Oct 22, 20190.06360.06990.06360.06870.068785,271
Oct 21, 20190.07360.07360.06370.06370.063744,900
Oct 18, 20190.06250.07720.06250.07340.073454,400
Oct 17, 20190.06250.07700.06250.07700.07702,777
Oct 16, 20190.07450.07660.06690.07660.076625,591
Oct 15, 20190.07560.07560.06800.07470.074755,400
Oct 14, 20190.07370.08490.06480.08490.08496,100
Oct 11, 20190.07170.07170.07080.07080.0708801
Oct 10, 20190.07000.07410.06780.06780.067824,064
Oct 09, 20190.06770.07260.06380.06750.067520,089
Oct 08, 20190.06400.06790.06250.06250.062563,190
Oct 07, 20190.06930.07520.06400.06400.064012,408
Oct 04, 20190.07100.07780.06990.07510.075150,009
Oct 03, 20190.08750.09580.07900.08000.0800156,230
Oct 02, 20190.07270.08270.07100.07320.073224,900
Oct 01, 20190.06770.07400.06680.06680.066825,990
Sep 30, 20190.08300.08310.06780.07310.0731235,059
Sep 27, 20190.08200.08800.08200.08800.08802,940
Sep 26, 20190.08300.09000.08030.08210.082143,725
Sep 25, 20190.09060.09590.08160.08170.0817136,560
Sep 24, 20190.09050.09200.08870.09200.092052,431
Sep 23, 20190.09700.10000.09030.09040.090449,550
Sep 20, 20190.09770.10570.09770.10570.105717,850
Sep 19, 20190.09810.10550.09810.09990.099912,600
Sep 18, 20190.09810.09990.09410.09950.099513,200
Sep 17, 20190.10150.10340.09300.10340.103423,370
Sep 16, 20190.09800.09990.09040.09990.099976,497
Sep 13, 20190.09750.10830.09500.10250.102571,129
Sep 12, 20190.10780.11750.10620.10990.109921,633
Sep 11, 20190.10330.11580.09830.11330.1133150,364
Sep 10, 20190.11000.11000.09350.10000.1000145,282
Sep 09, 20190.11420.11420.10300.11130.1113155,626
Sep 06, 20190.11570.11810.11000.11270.112746,085
Sep 05, 20190.11370.11730.10760.11010.110121,943
Sep 04, 20190.11910.11910.11150.11350.113521,787
Sep 03, 20190.12400.12400.11110.11500.1150179,297
Aug 30, 20190.11300.12750.11300.12020.1202154,760
Aug 29, 20190.12600.12600.12040.12420.1242117,026
Aug 28, 20190.13500.13600.12520.12740.127481,789
Aug 27, 20190.12840.13700.12780.13320.1332186,649
Aug 26, 20190.13700.13700.12570.12570.125765,367
Aug 23, 20190.13360.14440.13000.13710.1371215,846
Aug 22, 20190.17400.17860.14270.14270.1427287,468
Aug 21, 20190.12850.15000.12850.14410.144151,217
Aug 20, 20190.12010.13500.12010.13500.13506,707
Aug 19, 20190.12050.12950.11660.12950.129543,685
Aug 16, 20190.12760.13380.12760.13000.130026,000
Aug 15, 20190.13700.13900.12600.12620.126256,924
Aug 14, 20190.13100.14290.13100.13430.134322,075
Aug 13, 20190.14310.14930.14000.14850.148522,025
Aug 12, 20190.14400.15000.14100.14430.144364,437
Aug 09, 20190.15000.16800.14920.15930.159318,125
Aug 08, 20190.15000.16080.15000.15870.158759,471
Aug 07, 20190.15500.15900.15000.15230.152351,297
Aug 06, 20190.17030.17500.15710.16250.162576,155
Aug 05, 20190.15490.19040.15490.17600.176043,394
Aug 02, 20190.16040.17240.15840.16770.167745,595
Aug 01, 20190.16810.16880.15700.16000.160051,034
Jul 31, 20190.16740.17370.16540.17200.172040,730
Jul 30, 20190.17280.17650.16510.17250.17252,689
Jul 29, 20190.14950.16720.14950.16000.160022,066
Jul 26, 20190.16750.17000.15150.15560.155641,662
Jul 25, 20190.17700.17700.15990.16660.166629,215
Jul 24, 20190.17000.17300.16000.17300.173036,076
Jul 23, 20190.16740.17600.16000.16600.166025,949
Jul 22, 20190.16240.17700.16100.16500.165059,749
Jul 19, 20190.17580.17580.16610.17420.1742186,966
Jul 18, 20190.17770.18900.17700.17890.178974,224
Jul 17, 20190.18860.18890.17040.17770.177750,391
Jul 16, 20190.16680.18230.16680.18170.181740,979
Jul 15, 20190.16660.17010.16260.16800.168050,396
Jul 12, 20190.17840.17840.16670.16940.169461,505
Jul 11, 20190.17700.18360.15930.17610.176166,506
Jul 10, 20190.16760.17220.16520.17220.172212,256
Jul 09, 20190.16750.17770.16510.17000.1700123,001
Jul 08, 20190.18380.18450.16720.18380.1838126,751
Jul 05, 20190.17890.18690.17340.18380.183839,592
Jul 03, 20190.19130.19150.18360.18390.183923,165
Jul 02, 20190.19600.19950.17890.18380.183856,978
Jul 01, 20190.20000.20000.17030.19000.190038,524
Jun 28, 20190.19300.19600.18120.19600.1960101,282
Jun 27, 20190.19450.20040.18450.19600.196038,148
Jun 26, 20190.20000.20400.18420.19280.192848,275
Jun 25, 20190.21000.21000.19150.19700.19708,150
Jun 24, 20190.21000.21000.19540.20000.2000113,222
Jun 21, 20190.19220.19490.18540.19200.192065,485
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...