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

Parcelpal Logistics Inc (OP: PTNYF )

0.0220 -0.0006 (-2.65%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 14, 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 (%)
Jul 31, 2019 0.1674 0.1737 0.1654 0.1720 40,730 -0.00(-0.23%)
Jul 30, 2019 0.1728 0.1765 0.1651 0.1724 2,689 +0.01(+7.75%)
Jul 29, 2019 0.1495 0.1672 0.1495 0.1600 22,066 +0.00(+2.83%)
Jul 26, 2019 0.1675 0.1700 0.1515 0.1556 41,600 -0.01(-6.60%)
Jul 25, 2019 0.1770 0.1770 0.1599 0.1666 29,215 -0.01(-3.70%)
Jul 24, 2019 0.1700 0.1730 0.1600 0.1730 36,076 +0.01(+4.22%)
Jul 23, 2019 0.1674 0.1760 0.1600 0.1660 25,949 +0.00(+0.61%)
Jul 22, 2019 0.1624 0.1770 0.1610 0.1650 59,749 -0.01(-5.28%)
Jul 19, 2019 0.1758 0.1758 0.1661 0.1742 186,900 -0.00(-2.63%)
Jul 18, 2019 0.1777 0.1890 0.1770 0.1789 74,224 +0.00(+0.68%)
Jul 17, 2019 0.1886 0.1889 0.1704 0.1777 50,391 -0.00(-2.20%)
Jul 16, 2019 0.1668 0.1823 0.1668 0.1817 40,979 +0.01(+8.15%)
Jul 15, 2019 0.1666 0.1701 0.1626 0.1680 50,396 -0.00(-0.83%)
Jul 12, 2019 0.1784 0.1784 0.1667 0.1694 61,500 -0.01(-3.80%)
Jul 11, 2019 0.1770 0.1836 0.1593 0.1761 66,506 +0.00(+2.26%)
Jul 10, 2019 0.1676 0.1722 0.1652 0.1722 12,256 +0.00(+1.29%)
Jul 09, 2019 0.1675 0.1777 0.1651 0.1700 123,001 -0.01(-7.51%)
Jul 08, 2019 0.1838 0.1845 0.1672 0.1838 126,751 +0.00(+0.00%)
Jul 05, 2019 0.1789 0.1870 0.1734 0.1838 39,500 -0.00(-0.05%)
Jul 03, 2019 0.1913 0.1915 0.1836 0.1839 23,100 +0.00(+0.05%)
Jul 02, 2019 0.1960 0.1995 0.1789 0.1838 56,978 -0.01(-3.26%)
Jul 01, 2019 0.2000 0.2000 0.1703 0.1900 38,524 -0.01(-3.06%)
Jun 28, 2019 0.1930 0.1960 0.1812 0.1960 101,200 +0.00(+0.00%)
Jun 27, 2019 0.1945 0.2004 0.1845 0.1960 38,148 +0.00(+1.66%)
Jun 26, 2019 0.2000 0.2040 0.1843 0.1928 48,275 -0.00(-2.13%)
Jun 25, 2019 0.2100 0.2100 0.1915 0.1970 8,150 -0.00(-1.50%)
Jun 24, 2019 0.2100 0.2100 0.1955 0.2000 113,222 +0.01(+4.17%)
Jun 21, 2019 0.1922 0.1949 0.1854 0.1920 65,400 +0.00(+1.32%)
Jun 20, 2019 0.2110 0.2110 0.1892 0.1895 69,075 -0.01(-5.77%)
Jun 19, 2019 0.2000 0.2011 0.1880 0.2011 208,021 +0.02(+8.82%)
Jun 18, 2019 0.1880 0.1960 0.1735 0.1848 72,587 -0.00(-0.22%)
Jun 17, 2019 0.1960 0.1960 0.1700 0.1852 216,574 +0.01(+4.57%)
Jun 14, 2019 0.1842 0.1872 0.1689 0.1771 83,100 -0.01(-7.13%)
Jun 13, 2019 0.2000 0.2000 0.1836 0.1907 79,265 -0.00(-2.21%)
Jun 12, 2019 0.1530 0.2000 0.1530 0.1950 88,082 +0.03(+16.42%)
Jun 11, 2019 0.1661 0.1675 0.1582 0.1675 36,204 +0.00(+0.30%)
Jun 10, 2019 0.1790 0.1790 0.1583 0.1670 16,100 -0.00(-0.77%)
Jun 07, 2019 0.1751 0.1751 0.1520 0.1683 40,700 +0.00(+1.81%)
Jun 06, 2019 0.1604 0.1702 0.1604 0.1653 46,534 +0.01(+4.69%)
Jun 05, 2019 0.1500 0.1598 0.1450 0.1579 21,293 +0.01(+5.97%)
Jun 04, 2019 0.1599 0.1599 0.1453 0.1490 25,050 -0.01(-3.37%)
Jun 03, 2019 0.1430 0.1693 0.1429 0.1542 31,050 -0.01(-4.22%)
May 31, 2019 0.1670 0.1710 0.1540 0.1610 40,100 -0.00(-2.72%)
May 30, 2019 0.1703 0.1750 0.1646 0.1655 111,915 -0.01(-4.83%)
May 29, 2019 0.1729 0.1796 0.1643 0.1739 24,474 -0.00(-2.41%)
May 28, 2019 0.1668 0.1800 0.1668 0.1782 13,519 -0.00(-1.76%)
May 24, 2019 0.1800 0.1860 0.1729 0.1814 70,500 -0.00(-0.06%)
May 23, 2019 0.1830 0.1868 0.1690 0.1815 73,978 -0.00(-1.89%)
May 22, 2019 0.1812 0.1950 0.1789 0.1850 107,250 +0.00(+1.59%)
May 21, 2019 0.1787 0.1885 0.1731 0.1821 103,201 -0.02(-9.36%)
May 20, 2019 0.1970 0.2010 0.1590 0.2009 121,514 +0.02(+8.59%)
May 17, 2019 0.1800 0.1950 0.1800 0.1850 39,500 -0.00(-0.27%)
May 16, 2019 0.1903 0.1957 0.1837 0.1855 20,576 -0.00(-1.33%)
May 15, 2019 0.2089 0.2140 0.1877 0.1880 67,530 -0.02(-10.00%)
May 14, 2019 0.1800 0.2100 0.1707 0.2089 198,272 +0.02(+12.68%)
May 13, 2019 0.1652 0.1854 0.1652 0.1854 88,845 +0.01(+8.55%)
May 10, 2019 0.1680 0.1736 0.1600 0.1708 277,800 -0.01(-3.34%)
May 09, 2019 0.1798 0.1838 0.1610 0.1767 119,357 -0.00(-1.83%)
May 08, 2019 0.1690 0.1859 0.1690 0.1800 120,850 -0.00(-1.21%)
May 07, 2019 0.2000 0.2007 0.1817 0.1822 170,861 -0.01(-7.51%)
May 06, 2019 0.1928 0.2076 0.1810 0.1970 145,113 -0.00(-0.25%)
May 03, 2019 0.2070 0.2110 0.1953 0.1975 121,500 -0.01(-2.47%)
May 02, 2019 0.1840 0.2099 0.1840 0.2025 55,563 +0.00(+0.00%)
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.