Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parcelpal Logistics Inc (OP: PTNYF )

0.0425 +0.0034 (+8.70%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0911 0.1009 0.0862 0.0869 182,431 -0.00(-4.61%)
May 27, 2021 0.0980 0.1011 0.0900 0.0911 128,142 -0.01(-7.04%)
May 26, 2021 0.0963 0.1003 0.0866 0.0980 255,755 -0.00(-1.51%)
May 25, 2021 0.1078 0.1120 0.0949 0.0995 168,124 -0.00(-3.40%)
May 24, 2021 0.1197 0.1198 0.1030 0.1030 125,806 -0.01(-6.36%)
May 21, 2021 0.1230 0.1230 0.1068 0.1100 164,396 -0.00(-1.79%)
May 20, 2021 0.1100 0.1124 0.1045 0.1120 118,218 +0.01(+5.36%)
May 19, 2021 0.1137 0.1200 0.1026 0.1063 81,686 -0.00(-2.74%)
May 18, 2021 0.1158 0.1168 0.1071 0.1093 70,971 -0.00(-1.00%)
May 17, 2021 0.1175 0.1230 0.1104 0.1104 230,716 -0.01(-7.92%)
May 14, 2021 0.1181 0.1237 0.1152 0.1199 312,971 +0.00(+2.13%)
May 13, 2021 0.1244 0.1244 0.1077 0.1174 213,169 +0.01(+6.24%)
May 12, 2021 0.1212 0.1240 0.1105 0.1105 427,472 -0.01(-7.14%)
May 11, 2021 0.1340 0.1373 0.1146 0.1190 300,244 -0.00(-3.95%)
May 10, 2021 0.1245 0.1320 0.1190 0.1239 210,157 -0.00(-0.48%)
May 07, 2021 0.1276 0.1321 0.1190 0.1245 371,754 -0.01(-6.04%)
May 06, 2021 0.1313 0.1415 0.1271 0.1325 364,775 +0.00(+1.30%)
May 05, 2021 0.1305 0.1329 0.1217 0.1308 435,660 +0.01(+4.72%)
May 04, 2021 0.1200 0.1350 0.1200 0.1249 387,871 -0.01(-6.30%)
May 03, 2021 0.1470 0.1470 0.1302 0.1333 576,614 -0.00(-2.56%)
Apr 30, 2021 0.1390 0.1390 0.1301 0.1368 293,000 +0.01(+5.80%)
Apr 29, 2021 0.1308 0.1390 0.1245 0.1293 710,227 -0.00(-0.46%)
Apr 28, 2021 0.1290 0.1304 0.1211 0.1299 187,720 +0.00(+0.31%)
Apr 27, 2021 0.1118 0.1306 0.1118 0.1295 254,699 +0.01(+11.64%)
Apr 26, 2021 0.1190 0.1262 0.1160 0.1160 204,052 -0.01(-4.92%)
Apr 23, 2021 0.1200 0.1220 0.1160 0.1220 90,000 +0.01(+5.35%)
Apr 22, 2021 0.1170 0.1200 0.1125 0.1158 67,586 -0.00(-1.19%)
Apr 21, 2021 0.1113 0.1200 0.1113 0.1172 134,741 +0.00(+3.81%)
Apr 20, 2021 0.1120 0.1200 0.1068 0.1129 278,855 -0.01(-5.92%)
Apr 19, 2021 0.1400 0.1400 0.1197 0.1200 179,913 -0.01(-5.96%)
Apr 16, 2021 0.1400 0.1400 0.1206 0.1276 118,400 +0.00(+0.00%)
Apr 15, 2021 0.1206 0.1307 0.1206 0.1276 103,065 -0.00(-1.69%)
Apr 14, 2021 0.1300 0.1366 0.1265 0.1298 123,911 -0.00(-3.06%)
Apr 13, 2021 0.1275 0.1357 0.1275 0.1339 252,305 +0.00(+1.44%)
Apr 12, 2021 0.1270 0.1398 0.1265 0.1320 238,589 -0.01(-3.86%)
Apr 09, 2021 0.1472 0.1478 0.1330 0.1373 230,300 -0.01(-4.25%)
Apr 08, 2021 0.1399 0.1450 0.1270 0.1434 478,640 +0.01(+10.31%)
Apr 07, 2021 0.1200 0.1300 0.1200 0.1300 236,879 +0.00(+3.09%)
Apr 06, 2021 0.1275 0.1300 0.1224 0.1261 333,520 -0.00(-1.33%)
Apr 05, 2021 0.1200 0.1400 0.1200 0.1278 245,391 -0.00(-0.08%)
Apr 01, 2021 0.1254 0.1300 0.1201 0.1279 243,600 +0.01(+5.09%)
Mar 31, 2021 0.1230 0.1240 0.1186 0.1217 99,401 +0.00(+2.70%)
Mar 30, 2021 0.1250 0.1250 0.1176 0.1185 98,137 -0.00(-1.25%)
Mar 29, 2021 0.1212 0.1234 0.1200 0.1200 301,751 -0.00(-2.44%)
Mar 26, 2021 0.1193 0.1248 0.1182 0.1230 353,900 +0.00(+2.50%)
Mar 25, 2021 0.1236 0.1267 0.1173 0.1200 367,454 -0.01(-5.36%)
Mar 24, 2021 0.1308 0.1362 0.1265 0.1268 456,631 -0.00(-3.35%)
Mar 23, 2021 0.1403 0.1403 0.1309 0.1312 165,658 -0.01(-4.65%)
Mar 22, 2021 0.1370 0.1378 0.1264 0.1376 261,086 +0.01(+5.20%)
Mar 19, 2021 0.1285 0.1420 0.1261 0.1308 127,700 +0.00(+2.67%)
Mar 18, 2021 0.1336 0.1365 0.1240 0.1274 79,548 -0.01(-6.94%)
Mar 17, 2021 0.1323 0.1380 0.1232 0.1369 207,489 +0.01(+6.45%)
Mar 16, 2021 0.1335 0.1400 0.1271 0.1286 156,860 -0.00(-3.67%)
Mar 15, 2021 0.1387 0.1400 0.1275 0.1335 326,583 -0.00(-0.37%)
Mar 12, 2021 0.1363 0.1398 0.1277 0.1340 268,200 +0.00(+1.59%)
Mar 11, 2021 0.1300 0.1394 0.1269 0.1319 176,745 -0.00(-2.15%)
Mar 10, 2021 0.1328 0.1349 0.1262 0.1348 254,889 +0.00(+3.22%)
Mar 09, 2021 0.1225 0.1310 0.1218 0.1306 464,944 +0.00(+3.65%)
Mar 08, 2021 0.1280 0.1350 0.1185 0.1260 586,198 -0.00(-1.02%)
Mar 05, 2021 0.1304 0.1340 0.1061 0.1273 883,900 +0.01(+4.26%)
Mar 04, 2021 0.1407 0.1407 0.1221 0.1221 515,180 -0.02(-15.44%)
Mar 03, 2021 0.1585 0.1585 0.1411 0.1444 750,752 -0.01(-7.08%)
Mar 02, 2021 0.1890 0.1890 0.1490 0.1554 310,766 -0.02(-11.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.