Canada markets closed

Paragon Technologies, Inc. (PGNT)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
6.99+0.59 (+9.22%)
At close: 03:20PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20246.996.996.406.996.99300
Jun 03, 20246.406.406.406.406.40-
May 31, 20246.406.406.406.406.40100
May 30, 20246.996.996.996.996.99200
May 29, 20246.996.996.996.996.99-
May 28, 20246.996.996.996.996.99200
May 24, 20246.416.416.416.416.41100
May 23, 20246.416.416.416.416.411,100
May 22, 20246.496.496.496.496.491,200
May 21, 20246.437.496.427.497.495,000
May 20, 20247.207.207.207.207.202,000
May 17, 20247.477.477.477.477.47200
May 16, 20246.906.906.906.906.902,000
May 15, 20246.636.906.636.786.785,000
May 14, 20246.506.506.506.506.50-
May 13, 20246.506.506.506.506.502,000
May 10, 20246.496.496.496.496.49-
May 09, 20246.496.496.496.496.49-
May 08, 20246.496.496.496.496.49900
May 07, 20246.516.966.516.516.512,100
May 06, 20246.396.396.396.396.39-
May 03, 20246.476.476.396.396.392,200
May 02, 20246.406.406.406.406.40100
May 01, 20246.506.506.506.506.50900
Apr 30, 20246.506.506.466.506.503,200
Apr 29, 20246.996.996.456.506.507,600
Apr 26, 20246.206.406.206.406.40300
Apr 25, 20246.506.506.336.336.333,200
Apr 24, 20246.856.876.506.506.502,500
Apr 23, 20247.007.007.007.007.00200
Apr 22, 20247.257.256.756.756.752,500
Apr 19, 20247.357.397.137.137.133,800
Apr 18, 20247.657.997.357.357.352,800
Apr 17, 20247.707.707.707.707.70-
Apr 16, 20247.707.707.707.707.701,100
Apr 15, 20247.957.957.957.957.95-
Apr 12, 20247.957.957.957.957.95-
Apr 11, 20247.717.957.717.957.95500
Apr 10, 20248.158.158.158.158.15300
Apr 09, 20247.968.127.837.837.832,700
Apr 08, 20248.008.148.008.148.143,300
Apr 05, 20248.108.108.108.108.101,400
Apr 04, 20248.108.108.108.108.10200
Apr 03, 20248.088.098.088.098.091,600
Apr 02, 20248.058.058.058.058.052,100
Apr 01, 20248.098.098.058.058.05700
Mar 28, 20248.208.208.208.208.20-
Mar 27, 20248.208.208.208.208.20-
Mar 26, 20248.208.208.208.208.20-
Mar 25, 20248.208.208.208.208.20-
Mar 22, 20248.208.208.208.208.20-
Mar 21, 20248.208.208.208.208.20-
Mar 20, 20248.208.208.208.208.20200
Mar 19, 20247.537.537.537.537.53-
Mar 18, 20247.537.537.537.537.53100
Mar 15, 20247.537.537.537.537.53-
Mar 14, 20247.537.537.537.537.53-
Mar 13, 20248.308.307.537.537.533,400
Mar 12, 20248.328.408.328.408.40300
Mar 11, 20248.508.508.508.508.50600
Mar 08, 20248.508.508.508.508.50-
Mar 07, 20248.508.508.508.508.50-
Mar 06, 20248.508.508.508.508.50-
Mar 05, 20248.508.508.508.508.50-
Mar 04, 20248.508.508.508.508.50-
Mar 01, 20248.368.578.368.508.501,500
Feb 29, 20248.578.578.578.578.57100
Feb 28, 20248.608.608.608.608.60200
Feb 27, 20248.608.608.608.608.60-
Feb 26, 20248.588.608.588.608.60600
Feb 23, 20248.508.508.508.508.50-
Feb 22, 20248.508.508.508.508.50-
Feb 21, 20248.508.508.508.508.50300
Feb 20, 20248.318.318.318.318.31-
Feb 16, 20248.318.318.318.318.31800
Feb 15, 20248.418.888.318.888.881,800
Feb 14, 20248.578.578.578.578.57-
Feb 13, 20248.578.578.578.578.57200
Feb 12, 20248.908.908.828.908.90400
Feb 09, 20248.408.408.408.408.40-
Feb 08, 20248.508.508.408.408.401,000
Feb 07, 20248.508.508.508.508.50100
Feb 06, 20248.658.658.608.608.601,300
Feb 05, 20248.908.908.908.908.90-
Feb 02, 20248.908.908.908.908.90500
Feb 01, 20248.898.908.898.908.90300
Jan 31, 20248.808.808.808.808.80200
Jan 30, 20248.908.908.898.898.891,800
Jan 29, 20249.009.009.009.009.00-
Jan 26, 20249.009.009.009.009.00-
Jan 25, 20248.809.008.759.009.004,200
Jan 24, 20248.808.808.808.808.80200
Jan 23, 20248.958.998.748.788.782,000
Jan 22, 20248.988.988.988.988.98-
Jan 19, 20248.858.988.858.988.981,200
Jan 18, 20249.009.008.858.998.991,200
Jan 17, 20249.009.008.858.858.851,100
Jan 16, 20248.968.968.968.968.96-
Jan 12, 20248.968.968.968.968.96-
Jan 11, 20248.968.968.968.968.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...