Skip to main content

Parcelpal Logistics Inc (OP: PTNYF )

0.0220 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.0837 0.0837 0.0730 0.0789 106,978 -0.00(-1.38%)
Oct 28, 2021 0.0820 0.0820 0.0720 0.0800 52,107 +0.01(+7.96%)
Oct 27, 2021 0.0800 0.0800 0.0725 0.0741 139,120 -0.01(-7.38%)
Oct 26, 2021 0.0720 0.0811 0.0700 0.0800 62,307 -0.00(-5.66%)
Oct 25, 2021 0.0990 0.0990 0.0801 0.0848 93,700 -0.00(-0.24%)
Oct 22, 2021 0.0785 0.0850 0.0721 0.0850 109,821 +0.01(+7.87%)
Oct 21, 2021 0.0797 0.0840 0.0722 0.0788 141,137 -0.00(-0.13%)
Oct 20, 2021 0.0720 0.0799 0.0720 0.0789 38,388 -0.00(-0.13%)
Oct 19, 2021 0.0771 0.0790 0.0729 0.0790 106,598 -0.00(-2.59%)
Oct 18, 2021 0.0761 0.0811 0.0757 0.0811 101,152 +0.00(+2.66%)
Oct 15, 2021 0.0797 0.0808 0.0762 0.0790 34,733 +0.00(+0.00%)
Oct 14, 2021 0.0730 0.0799 0.0730 0.0790 78,073 -0.00(-3.19%)
Oct 13, 2021 0.0820 0.0820 0.0726 0.0816 120,162 +0.01(+6.53%)
Oct 12, 2021 0.0785 0.0810 0.0754 0.0766 188,347 -0.00(-2.42%)
Oct 11, 2021 0.0726 0.0841 0.0726 0.0785 183,078 -0.00(-1.88%)
Oct 08, 2021 0.0752 0.0805 0.0749 0.0800 441,816 +0.00(+2.04%)
Oct 07, 2021 0.0794 0.0848 0.0749 0.0784 282,711 +0.00(+0.51%)
Oct 06, 2021 0.0871 0.0970 0.0739 0.0780 856,802 -0.01(-11.26%)
Oct 05, 2021 0.0825 0.0999 0.0770 0.0879 2,623,864 +0.01(+17.20%)
Oct 04, 2021 0.0705 0.0799 0.0660 0.0750 193,893 -0.00(-5.78%)
Oct 01, 2021 0.0706 0.0800 0.0706 0.0796 127,741 +0.01(+13.71%)
Sep 30, 2021 0.0655 0.0731 0.0655 0.0700 260,474 -0.00(-0.14%)
Sep 29, 2021 0.0746 0.0752 0.0701 0.0701 35,824 +0.00(+0.14%)
Sep 28, 2021 0.0800 0.0800 0.0655 0.0700 90,225 -0.01(-12.50%)
Sep 27, 2021 0.0795 0.0890 0.0700 0.0800 133,489 +0.00(+0.76%)
Sep 24, 2021 0.0950 0.0950 0.0794 0.0794 79,654 -0.01(-13.98%)
Sep 23, 2021 0.0855 0.0923 0.0833 0.0923 105,334 +0.01(+8.59%)
Sep 22, 2021 0.0850 0.0855 0.0850 0.0850 26,475 -0.00(-0.12%)
Sep 21, 2021 0.0900 0.0900 0.0803 0.0851 58,487 -0.00(-5.44%)
Sep 20, 2021 0.0880 0.0923 0.0849 0.0900 27,726 -0.00(-1.64%)
Sep 17, 2021 0.0960 0.0960 0.0850 0.0915 114,570 +0.01(+7.65%)
Sep 16, 2021 0.0888 0.0888 0.0850 0.0850 77,906 -0.00(-3.74%)
Sep 15, 2021 0.0897 0.0897 0.0817 0.0883 20,442 +0.01(+8.08%)
Sep 14, 2021 0.0900 0.0929 0.0800 0.0817 177,351 -0.01(-9.22%)
Sep 13, 2021 0.0811 0.0919 0.0811 0.0900 45,663 +0.00(+0.78%)
Sep 10, 2021 0.0883 0.0920 0.0800 0.0893 35,990 +0.00(+1.13%)
Sep 09, 2021 0.0879 0.0883 0.0800 0.0883 52,332 +0.01(+8.88%)
Sep 08, 2021 0.0867 0.0873 0.0803 0.0811 14,329 -0.01(-10.78%)
Sep 07, 2021 0.0900 0.0925 0.0850 0.0909 118,243 -0.01(-5.41%)
Sep 03, 2021 0.0928 0.0963 0.0919 0.0961 34,610 +0.00(+3.33%)
Sep 02, 2021 0.1030 0.1047 0.0906 0.0930 32,258 -0.01(-6.16%)
Sep 01, 2021 0.0873 0.1040 0.0873 0.0991 428,744 +0.01(+7.14%)
Aug 31, 2021 0.0961 0.0963 0.0820 0.0925 100,235 +0.01(+5.71%)
Aug 30, 2021 0.0870 0.0887 0.0778 0.0875 287,034 +0.00(+3.43%)
Aug 27, 2021 0.0779 0.0846 0.0774 0.0846 34,477 +0.01(+12.35%)
Aug 26, 2021 0.0750 0.0803 0.0700 0.0753 147,277 -0.00(-6.23%)
Aug 25, 2021 0.0738 0.0803 0.0738 0.0803 40,860 -0.00(-5.08%)
Aug 24, 2021 0.0839 0.0846 0.0780 0.0846 196,265 +0.00(+5.75%)
Aug 23, 2021 0.0800 0.0800 0.0774 0.0800 162,451 -0.00(-4.76%)
Aug 20, 2021 0.0829 0.0858 0.0800 0.0840 44,088 -0.00(-2.10%)
Aug 19, 2021 0.0830 0.0858 0.0800 0.0858 40,337 +0.00(+3.87%)
Aug 18, 2021 0.0855 0.0880 0.0826 0.0826 60,123 -0.01(-8.12%)
Aug 17, 2021 0.0867 0.0995 0.0867 0.0899 244,963 -0.01(-10.10%)
Aug 16, 2021 0.0930 0.1000 0.0880 0.1000 47,249 +0.00(+0.00%)
Aug 13, 2021 0.1000 0.1000 0.0945 0.1000 97,664 -0.00(-3.85%)
Aug 12, 2021 0.1069 0.1069 0.0971 0.1040 141,159 +0.00(+0.00%)
Aug 11, 2021 0.0974 0.1070 0.0949 0.1040 30,352 +0.00(+1.76%)
Aug 10, 2021 0.0990 0.1070 0.0944 0.1022 28,399 -0.00(-1.16%)
Aug 09, 2021 0.0944 0.1034 0.0939 0.1034 94,527 +0.00(+1.67%)
Aug 06, 2021 0.1039 0.1039 0.0950 0.1017 273,955 +0.01(+5.94%)
Aug 05, 2021 0.0950 0.1006 0.0950 0.0960 82,610 +0.00(+1.05%)
Aug 04, 2021 0.1105 0.1105 0.0950 0.0950 177,348 -0.01(-5.75%)
Aug 03, 2021 0.0995 0.1017 0.0950 0.1008 158,689 -0.00(-0.40%)
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.