Pennexx Foods Inc (PK) Historical Data - PNNX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Pennexx Foods Inc (PK) (PNNX)
Pennexx Foods Inc (PK) (PNNX) Historical

Pennexx Foods Inc (PK) (PNNX)

0.039025

0.00

(0.00%)

Closed June 28 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001775	-4.35049019608	0.0408	0.0408	0.0301	4783	0.03808092	CS
4	-0.003525	-8.28437132785	0.04255	0.04473	0.0265	26527	0.03255317	CS
12	-0.006175	-13.6615044248	0.0452	0.04905	0.0265	75214	0.04452905	CS
26	-0.014975	-27.7314814815	0.054	0.062	0.0265	45793	0.04716964	CS
52	-0.032975	-45.7986111111	0.072	0.074	0.0265	92598	0.05260503	CS
156	-0.391325	-90.9317996979	0.43035	0.88	0.0265	62051	0.17298958	CS
260	0.035925	1158.87096774	0.0031	0.885	0.0031	97809	0.17912318	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719609600	0.039025	0	0.00	0.039025	0.039025	0.039025	0
1719523200	0.039025	0.001525	4.07	0.0301	0.039025	0.0301	5250
1719437280	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1719350880	0.0375	-0.0033	-8.09	0.0375	0.0375	0.0375	9000
1719264540	0.0408	0.0033	8.80	0.0408	0.0408	0.0408	100
1719005280	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1718918880	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1718746080	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1718659680	0.0375	-0.0022	-5.54	0.0375	0.0397	0.0375	50000
1718400300	0.0397	0	0.00	0.0397	0.0397	0.0397	500
1718314080	0.0397	0	0.00	0.0397	0.0397	0.0397	0
1718227680	0.0397	0	0.00	0.0397	0.0397	0.0397	0
1718141280	0.0397	0	0.00	0.0397	0.0397	0.0397	0
1718054880	0.0397	0.0022	5.87	0.0397	0.0397	0.0397	20500
1717795800	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1717709400	0.0375	0.0013	3.59	0.0397	0.0397	0.0375	47616
1717622460	0.0362	0.0097	36.60	0.0365	0.0365	0.029	8000
1717536360	0.0265	-0.01823	-40.76	0.0425	0.0425	0.0265	123700
1717450140	0.04473	0	0.00	0.04473	0.04473	0.04473	0
1717190940	0.04473	0.00048	1.08	0.04255	0.04473	0.04255	600
1717104540	0.04425	0	0.00	0.04425	0.04425	0.04425	0
1717018140	0.04425	0	0.00	0.04425	0.04425	0.04425	0
1716931740	0.04425	0	0.00	0.04425	0.04425	0.04425	0
1716586140	0.04425	0	0.00	0.04425	0.04425	0.04425	0
1716499740	0.04425	0	0.00	0.04425	0.04425	0.04425	0
1716413340	0.04425	0	0.00	0.04425	0.04425	0.04425	0
1716326940	0.04425	0	0.00	0.04425	0.04425	0.04425	0
1716240540	0.04425	0	0.00	0.04425	0.04425	0.04425	0
1715981340	0.04425	0	0.00	0.04425	0.04425	0.04425	0
1715894940	0.04425	-0.00075	-1.67	0.036	0.04425	0.036	2000
1715808540	0.045	0	0.00	0.045	0.045	0.045	0
1715722140	0.045	0	0.00	0.045	0.045	0.045	0
1715635740	0.045	0	0.00	0.045	0.045	0.045	0
1715376540	0.045	0	0.00	0.045	0.045	0.045	0
1715290140	0.045	0	0.00	0.045	0.045	0.045	0
1715203740	0.045	0	0.00	0.045	0.045	0.045	0
1715117340	0.045	0	0.00	0.045	0.045	0.045	112356
1715030940	0.045	0	0.00	0.045	0.045	0.045	42700
1714771740	0.045	0	0.00	0.045	0.045	0.045	381673
1714685340	0.045	0	0.00	0.04875	0.04875	0.045	13460
1714599000	0.045	0	0.00	0.045	0.045	0.045	0
1714512600	0.045	-0.0038	-7.79	0.045	0.045	0.045	20000
1714425780	0.0488	0	0.00	0.0488	0.0488	0.0488	0
1714166580	0.0488	0.0038	8.44	0.0488	0.0488	0.045	617515
1714080540	0.045	0	0.00	0.045	0.045	0.045	0
1713994140	0.045	0	0.00	0.045	0.045	0.045	0
1713907740	0.045	0	0.00	0.045	0.045	0.045	0
1713821340	0.045	-0.0001	-0.22	0.045	0.045	0.045	21000
1713561900	0.0451	0.0001	0.22	0.045	0.0451	0.045	30000
1713475500	0.045	-0.00402	-8.20	0.0465	0.049	0.045	189500
1713389100	0.04902	7.0E-5	0.14	0.04902	0.04902	0.04902	5350
1713302760	0.04895	0	0.00	0.04895	0.04895	0.04895	0
1713216360	0.04895	0	0.00	0.04895	0.04895	0.04895	0
1712957160	0.04895	-0.0001	-0.20	0.04895	0.04895	0.04895	4000
1712870400	0.04905	0	0.00	0.04905	0.04905	0.04905	0
1712784000	0.04905	-0.002695	-5.21	0.0452	0.04905	0.0452	25100
1712697780	0.051745	0	0.00	0.051745	0.051745	0.051745	0
1712611380	0.051745	0	0.00	0.051745	0.051745	0.051745	0
1712352180	0.051745	0	0.00	0.051745	0.051745	0.051745	0
1712265780	0.051745	0	0.00	0.051745	0.051745	0.051745	0
1712179380	0.051745	0	0.00	0.051745	0.051745	0.051745	0
1712092980	0.051745	-0.001255	-2.37	0.0452	0.051745	0.0452	16250
1712006400	0.053	0	0.00	0.053	0.053	0.053	0

Pennexx Foods (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions