Canada markets closed

ParcelPal Logistics Inc. (PTNYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0088-0.0024 (-21.87%)
At close: 03:53PM EDT
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.01100.01200.00900.00900.0090295,100
Mar 15, 20240.01400.01400.01000.01100.0110287,800
Mar 14, 20240.00900.01000.00900.01000.010060,000
Mar 13, 20240.01100.01100.01000.01000.0100134,000
Mar 12, 20240.01000.01400.00800.01100.011031,000
Mar 11, 20240.00700.01400.00700.01000.0100361,700
Mar 08, 20240.01100.01100.00900.00900.00904,300
Mar 07, 20240.01000.01300.01000.01100.0110150,200
Mar 06, 20240.00800.01100.00800.01100.0110273,300
Mar 05, 20240.00800.01000.00700.00800.0080351,500
Mar 04, 20240.00800.01000.00800.00800.0080644,200
Mar 01, 20240.00900.00900.00700.00700.0070416,200
Feb 29, 20240.00500.00900.00500.00700.0070181,000
Feb 28, 20240.00600.00800.00500.00800.0080110,300
Feb 27, 20240.00800.00800.00800.00800.00805,000
Feb 26, 20240.00600.00700.00600.00600.006022,100
Feb 23, 20240.00700.00700.00700.00700.007052,000
Feb 22, 20240.00600.00700.00600.00600.0060110,400
Feb 21, 20240.00700.00700.00600.00600.006025,300
Feb 20, 20240.00500.00800.00500.00700.007022,400
Feb 16, 20240.00700.00700.00600.00700.0070119,500
Feb 15, 20240.00800.00800.00800.00800.00802,500
Feb 14, 20240.00700.00800.00700.00700.007031,600
Feb 13, 20240.00800.00800.00700.00700.007055,700
Feb 12, 20240.00700.00700.00700.00700.0070-
Feb 09, 20240.00700.00700.00700.00700.007010,000
Feb 08, 20240.00900.00900.00600.00800.0080200,100
Feb 07, 20240.00700.00700.00700.00700.0070-
Feb 06, 20240.00800.00800.00700.00700.007030,500
Feb 05, 20240.00700.00900.00700.00800.0080165,100
Feb 02, 20240.00700.00900.00700.00800.008025,800
Feb 01, 20240.00900.01000.00800.00800.008049,500
Jan 31, 20240.00800.00800.00800.00800.0080-
Jan 30, 20240.00800.00800.00800.00800.00803,500
Jan 29, 20240.00900.00900.00900.00900.00901,400
Jan 26, 20240.00900.00900.00900.00900.00901,000
Jan 25, 20240.00800.00800.00700.00800.008020,200
Jan 24, 20240.00900.00900.00800.00800.008014,300
Jan 23, 20240.00800.00800.00700.00700.007041,500
Jan 22, 20240.00700.00800.00700.00800.0080114,500
Jan 19, 20240.00600.00700.00600.00700.0070274,900
Jan 18, 20240.00800.01000.00800.01000.0100270,900
Jan 17, 20240.00800.00900.00800.00900.009017,900
Jan 16, 20240.00900.00900.00900.00900.009012,100
Jan 12, 20240.00800.00800.00800.00800.00804,100
Jan 11, 20240.00900.00900.00800.00800.008010,700
Jan 10, 20240.00900.00900.00900.00900.00901,300
Jan 09, 20240.00800.00900.00800.00900.009037,000
Jan 08, 20240.00900.00900.00900.00900.009040,400
Jan 05, 20240.01000.01000.01000.01000.0100500
Jan 04, 20240.01000.01000.00900.00900.009014,600
Jan 03, 20240.00900.01000.00900.01000.010096,600
Jan 02, 20240.00900.00900.00900.00900.0090928,100
Dec 29, 20230.00800.00900.00800.00900.0090175,100
Dec 28, 20230.00800.00900.00800.00800.0080103,300
Dec 27, 20230.01000.01000.00900.00900.009016,700
Dec 26, 20230.00900.01000.00900.01000.010035,600
Dec 22, 20230.00900.01000.00900.00900.009064,700
Dec 21, 20230.00900.00900.00900.00900.0090-
Dec 20, 20230.00900.00900.00600.00900.00901,149,400
Dec 19, 20230.00900.00900.00900.00900.009043,000
Dec 18, 20230.01000.01000.00900.00900.009051,100
Dec 15, 20230.01000.01000.00900.01000.01002,300
Dec 14, 20230.01000.01000.00900.00900.0090900
Dec 13, 20230.00800.00800.00800.00800.008012,000
Dec 12, 20230.00900.01000.00900.01000.0100110,000
Dec 11, 20230.00900.01000.00800.00900.0090165,100
Dec 08, 20230.00800.01000.00800.01000.010020,800
Dec 07, 20230.01000.01000.01000.01000.0100-
Dec 06, 20230.00900.01000.00900.01000.010035,600
Dec 05, 20230.00900.01000.00900.01000.01001,500
Dec 04, 20230.01000.01100.01000.01100.0110516,000
Dec 01, 20230.00800.00800.00800.00800.00801,500
Nov 30, 20230.00800.01100.00800.00800.0080349,200
Nov 29, 20230.01100.01100.00900.00900.00902,000
Nov 28, 20230.01000.01000.00800.00800.008010,400
Nov 27, 20230.01100.01100.01000.01100.011018,600
Nov 24, 20230.00800.01100.00800.01100.011011,200
Nov 22, 20230.01100.01100.01100.01100.0110-
Nov 21, 20230.00800.01100.00800.01100.011012,600
Nov 20, 20230.01100.01100.01100.01100.011010,100
Nov 17, 20230.01200.01200.01100.01100.011037,000
Nov 16, 20230.01200.01200.01100.01200.012039,100
Nov 15, 20230.01200.01200.01100.01100.011026,200
Nov 14, 20230.00600.01200.00600.01100.011062,600
Nov 13, 20230.00800.00900.00800.00900.009021,000
Nov 10, 20230.00900.00900.00900.00900.009020,000
Nov 09, 20230.00900.00900.00900.00900.00901,000
Nov 08, 20230.00900.01100.00800.01100.0110178,100
Nov 07, 20230.01300.01300.00800.01100.0110277,700
Nov 06, 20230.00800.00900.00800.00800.0080173,900
Nov 03, 20230.00800.01000.00800.01000.010080,000
Nov 02, 20230.00900.01000.00800.00800.008098,400
Nov 01, 20230.00900.01000.00800.01000.01008,400
Oct 31, 20230.01100.01200.00700.01000.010076,500
Oct 30, 20230.01000.01000.00900.00900.0090123,600
Oct 27, 20230.01000.01000.01000.01000.01001,500
Oct 26, 20230.01100.01200.01000.01100.011023,800
Oct 25, 20230.01000.01000.01000.01000.01003,000
Oct 24, 20230.01000.01200.01000.01200.012012,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...