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

Parcelpal Logistics Inc (OP: PTNYF )

0.0190 -0.0044 (-18.80%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 12, 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 (%)
Apr 28, 2023 0.0150 0.0183 0.0150 0.0183 17,000 +0.00(+21.19%)
Apr 27, 2023 0.0151 0.0151 0.0151 0.0151 335 -0.00(-11.18%)
Apr 26, 2023 0.0151 0.0170 0.0150 0.0170 12,000 +0.00(+0.00%)
Apr 25, 2023 0.0150 0.0184 0.0150 0.0170 27,649 -0.00(-7.61%)
Apr 24, 2023 0.0170 0.0184 0.0150 0.0184 15,000 +0.00(+4.55%)
Apr 21, 2023 0.0151 0.0176 0.0151 0.0176 4,000 +0.00(+2.92%)
Apr 19, 2023 0.0171 0 -0.00(-8.56%)
Apr 18, 2023 0.0172 0.0187 0.0172 0.0187 17,150 +0.00(+11.98%)
Apr 17, 2023 0.0150 0.0167 0.0150 0.0167 10,000 -0.00(-2.91%)
Apr 14, 2023 0.0178 0.0193 0.0172 0.0172 5,917 -0.00(-6.01%)
Apr 13, 2023 0.0183 0.0183 0.0183 0.0183 2,221 -0.00(-3.17%)
Apr 12, 2023 0.0190 0.0190 0.0189 0.0189 26,500 -0.00(-1.05%)
Apr 11, 2023 0.0232 0.0232 0.0191 0.0191 3,000 -0.00(-4.50%)
Apr 10, 2023 0.0200 0.0200 0.0200 0.0200 29,400 -0.00(-10.31%)
Apr 06, 2023 0.0232 0.0232 0.0223 0.0223 700 +0.00(+23.20%)
Apr 05, 2023 0.0181 0.0181 0.0180 0.0181 63,500 -0.00(-2.16%)
Apr 04, 2023 0.0201 0.0201 0.0180 0.0185 23,500 +0.00(+1.65%)
Apr 03, 2023 0.0190 0.0215 0.0182 0.0182 58,950 -0.00(-9.00%)
Mar 31, 2023 0.0249 0.0249 0.0181 0.0200 10,050 -0.00(-1.96%)
Mar 30, 2023 0.0193 0.0204 0.0193 0.0204 2,100 -0.00(-9.33%)
Mar 29, 2023 0.0225 0.0225 0.0225 0.0225 10,000 +0.00(+0.00%)
Mar 28, 2023 0.0225 0.0225 0.0225 0.0225 12,000 +0.00(+9.76%)
Mar 27, 2023 0.0217 0.0225 0.0183 0.0205 28,350 -0.00(-18.00%)
Mar 24, 2023 0.0203 0.0250 0.0203 0.0250 10,810 +0.00(+0.00%)
Mar 23, 2023 0.0250 0.0250 0.0204 0.0250 345,215 +0.00(+8.23%)
Mar 22, 2023 0.0250 0.0250 0.0210 0.0231 509,825 +0.00(+0.43%)
Mar 21, 2023 0.0232 0.0232 0.0230 0.0230 10,254 -0.00(-8.00%)
Mar 20, 2023 0.0263 0.0263 0.0230 0.0250 86,993 +0.00(+0.00%)
Mar 17, 2023 0.0232 0.0250 0.0230 0.0250 25,000 +0.00(+11.61%)
Mar 15, 2023 0.0224 82 -0.00(-2.61%)
Mar 14, 2023 0.0220 0.0259 0.0220 0.0230 73,269 +0.00(+4.55%)
Mar 13, 2023 0.0208 0.0226 0.0202 0.0220 86,950 +0.00(+10.00%)
Mar 10, 2023 0.0212 0.0263 0.0200 0.0200 106,129 -0.00(-14.89%)
Mar 09, 2023 0.0242 0.0242 0.0201 0.0235 40,175 +0.00(+0.43%)
Mar 08, 2023 0.0260 0.0260 0.0234 0.0234 24,312 +0.00(+9.35%)
Mar 07, 2023 0.0189 0.0262 0.0189 0.0214 252,526 +0.00(+20.22%)
Mar 06, 2023 0.0189 0.0189 0.0178 0.0178 61,814 +0.00(+4.71%)
Mar 03, 2023 0.0183 0.0183 0.0170 0.0170 20,600 +0.00(+3.66%)
Mar 02, 2023 0.0164 0.0164 0.0164 0.0164 4,500 -0.00(-10.87%)
Mar 01, 2023 0.0180 0.0184 0.0180 0.0184 2,450 +0.00(+2.22%)
Feb 28, 2023 0.0165 0.0180 0.0165 0.0180 10,500 -0.00(-1.10%)
Feb 24, 2023 0.0182 0 +0.00(+21.33%)
Feb 23, 2023 0.0166 0.0166 0.0150 0.0150 2,500 -0.00(-9.09%)
Feb 21, 2023 0.0165 0 +0.00(+0.00%)
Feb 17, 2023 0.0145 0.0165 0.0145 0.0165 38,500 +0.00(+10.00%)
Feb 16, 2023 0.0187 0.0187 0.0146 0.0150 476,404 -0.00(-16.67%)
Feb 15, 2023 0.0074 0.0180 0.0074 0.0180 707,309 +0.01(+80.00%)
Feb 14, 2023 0.0073 0.0106 0.0073 0.0100 29,200 +0.00(+11.11%)
Feb 13, 2023 0.0065 0.0096 0.0065 0.0090 54,909 -0.00(-3.23%)
Feb 10, 2023 0.0073 0.0093 0.0073 0.0093 4,922 +0.00(+27.40%)
Feb 08, 2023 0.0073 0 -0.00(-22.34%)
Feb 07, 2023 0.0060 0.0094 0.0060 0.0094 3,200 +0.00(+0.00%)
Feb 06, 2023 0.0094 0.0094 0.0094 0.0094 1,630 +0.00(+0.00%)
Feb 03, 2023 0.0075 0.0094 0.0075 0.0094 13,200 +0.00(+1.08%)
Feb 02, 2023 0.0093 0.0093 0.0073 0.0093 11,000 +0.00(+27.40%)
Feb 01, 2023 0.0090 0.0090 0.0073 0.0073 61,700 -0.00(-1.35%)
Jan 31, 2023 0.0073 0.0074 0.0073 0.0074 2,000 -0.00(-18.68%)
Jan 30, 2023 0.0075 0.0095 0.0075 0.0091 4,000 -0.00(-19.47%)
Jan 27, 2023 0.0113 0.0113 0.0113 0.0113 900 +0.00(+13.00%)
Jan 26, 2023 0.0073 0.0100 0.0073 0.0100 11,322 +0.00(+40.85%)
Jan 24, 2023 0.0071 295 -0.00(-23.66%)
Jan 23, 2023 0.0113 0.0113 0.0072 0.0093 21,055 +0.00(+43.08%)
Jan 19, 2023 0.0065 0 -0.00(-7.14%)
Jan 18, 2023 0.0071 0.0089 0.0063 0.0070 275,485 -0.00(-23.91%)
Jan 17, 2023 0.0073 0.0092 0.0073 0.0092 61,411 +0.00(+26.03%)
Jan 13, 2023 0.0073 0.0073 0.0073 0.0073 147,500 -0.00(-36.52%)
Jan 12, 2023 0.0113 0.0115 0.0113 0.0115 55,411 +0.00(+49.35%)
Jan 11, 2023 0.0109 0.0109 0.0077 0.0077 55,589 -0.00(-1.28%)
Jan 09, 2023 0.0078 0 -0.00(-13.33%)
Jan 06, 2023 0.0081 0.0090 0.0073 0.0090 15,976 +0.00(+28.57%)
Jan 05, 2023 0.0060 0.0070 0.0060 0.0070 10,100 -0.00(-36.36%)
Jan 04, 2023 0.0110 0.0110 0.0055 0.0110 6,500 +0.01(+120.00%)
Jan 03, 2023 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-35.90%)
Dec 30, 2022 0.0056 0.0100 0.0056 0.0078 26,111 +0.00(+2.63%)
Dec 29, 2022 0.0056 0.0078 0.0056 0.0076 28,701 +0.00(+15.15%)
Dec 28, 2022 0.0056 0.0098 0.0056 0.0066 435,225 -0.00(-2.94%)
Dec 27, 2022 0.0092 0.0092 0.0060 0.0068 338,515 -0.00(-26.09%)
Dec 22, 2022 0.0092 0 +0.00(+27.78%)
Dec 21, 2022 0.0072 0.0072 0.0072 0.0072 90,581 -0.00(-21.74%)
Dec 19, 2022 0.0092 0 +0.00(+29.58%)
Dec 16, 2022 0.0132 0.0132 0.0071 0.0071 116,600 -0.00(-22.83%)
Dec 15, 2022 0.0072 0.0113 0.0072 0.0092 99,760 +0.00(+27.78%)
Dec 14, 2022 0.0093 0.0097 0.0072 0.0072 4,600 -0.00(-24.21%)
Dec 13, 2022 0.0070 0.0119 0.0070 0.0095 10,009 +0.00(+0.00%)
Dec 12, 2022 0.0070 0.0095 0.0070 0.0095 15,003 -0.00(-5.00%)
Dec 09, 2022 0.0057 0.0116 0.0057 0.0100 113,920 +0.00(+0.00%)
Dec 08, 2022 0.0119 0.0119 0.0056 0.0100 389,622 -0.00(-20.63%)
Dec 05, 2022 0.0126 0 +0.00(+9.57%)
Dec 02, 2022 0.0130 0.0130 0.0112 0.0115 33,003 -0.00(-12.88%)
Dec 01, 2022 0.0126 0.0157 0.0126 0.0132 27,053 +0.00(+3.12%)
Nov 30, 2022 0.0123 0.0134 0.0101 0.0128 447,324 -0.00(-11.11%)
Nov 29, 2022 0.0090 0.0145 0.0090 0.0144 36,414 -0.00(-4.64%)
Nov 28, 2022 0.0137 0.0187 0.0123 0.0151 27,001 -0.00(-11.18%)
Nov 23, 2022 0.0170 0 +0.00(+11.11%)
Nov 22, 2022 0.0116 0.0153 0.0090 0.0153 181,589 +0.00(+36.61%)
Nov 21, 2022 0.0119 0.0119 0.0112 0.0112 10,503 -0.00(-5.88%)
Nov 18, 2022 0.0094 0.0119 0.0091 0.0119 61,917 +0.00(+7.21%)
Nov 17, 2022 0.0120 0.0120 0.0111 0.0111 77,000 +0.00(+5.71%)
Nov 16, 2022 0.0140 0.0150 0.0105 0.0105 151,115 -0.00(-7.89%)
Nov 15, 2022 0.0114 0.0121 0.0106 0.0114 155,948 -0.00(-9.52%)
Nov 11, 2022 0.0126 0 -0.00(-5.26%)
Nov 10, 2022 0.0133 0.0133 0.0133 0.0133 800 +0.00(+9.92%)
Nov 09, 2022 0.0124 0.0124 0.0121 0.0121 88,660 -0.00(-18.24%)
Nov 07, 2022 0.0148 0 +0.00(+13.85%)
Nov 04, 2022 0.0151 0.0151 0.0121 0.0130 149,093 -0.00(-19.25%)
Nov 03, 2022 0.0171 0.0171 0.0131 0.0161 148,500 +0.00(+12.59%)
Nov 01, 2022 0.0143 1 +0.00(+9.16%)
Oct 28, 2022 0.0131 0 -0.00(-17.09%)
Oct 27, 2022 0.0170 0.0170 0.0158 0.0158 10,185 -0.00(-1.86%)
Oct 26, 2022 0.0162 0.0162 0.0161 0.0161 30,500 -0.00(-0.62%)
Oct 25, 2022 0.0176 0.0176 0.0162 0.0162 16,000 -0.00(-5.81%)
Oct 24, 2022 0.0223 0.0223 0.0120 0.0172 19,592 -0.00(-9.47%)
Oct 21, 2022 0.0181 0.0190 0.0135 0.0190 143,669 +0.00(+4.40%)
Oct 20, 2022 0.0221 0.0221 0.0182 0.0182 43,850 +0.00(+22.15%)
Oct 19, 2022 0.0176 0.0176 0.0149 0.0149 6,105 -0.00(-15.34%)
Oct 18, 2022 0.0176 0.0176 0.0176 0.0176 51,000 +0.00(+7.98%)
Oct 17, 2022 0.0146 0.0189 0.0136 0.0163 218,650 +0.00(+9.40%)
Oct 13, 2022 0.0149 50 +0.00(+5.67%)
Oct 11, 2022 0.0141 0 -0.00(-2.08%)
Oct 10, 2022 0.0151 0.0151 0.0144 0.0144 8,001 +0.00(+12.50%)
Oct 07, 2022 0.0139 0.0139 0.0121 0.0128 187,080 -0.00(-11.72%)
Oct 06, 2022 0.0182 0.0182 0.0140 0.0145 25,671 -0.00(-5.84%)
Oct 05, 2022 0.0185 0.0185 0.0125 0.0154 37,265 +0.00(+7.69%)
Oct 04, 2022 0.0139 0.0152 0.0125 0.0143 103,950 +0.00(+9.16%)
Oct 03, 2022 0.0152 0.0152 0.0131 0.0131 31,720 -0.00(-9.03%)
Sep 30, 2022 0.0156 0.0160 0.0128 0.0144 645,581 -0.00(-5.26%)
Sep 29, 2022 0.0184 0.0186 0.0152 0.0152 19,476 -0.00(-18.72%)
Sep 28, 2022 0.0185 0.0187 0.0185 0.0187 43,610 +0.00(+0.54%)
Sep 27, 2022 0.0168 0.0188 0.0150 0.0186 225,066 +0.00(+0.00%)
Sep 26, 2022 0.0181 0.0187 0.0181 0.0186 40,718 +0.00(+6.90%)
Sep 23, 2022 0.0170 0.0188 0.0161 0.0174 186,600 -0.00(-8.42%)
Sep 22, 2022 0.0150 0.0190 0.0150 0.0190 61,500 +0.00(+7.95%)
Sep 21, 2022 0.0150 0.0191 0.0150 0.0176 4,000 -0.00(-5.38%)
Sep 20, 2022 0.0173 0.0186 0.0173 0.0186 10,000 +0.00(+0.00%)
Sep 19, 2022 0.0234 0.0234 0.0160 0.0186 37,024 +0.00(+0.00%)
Sep 16, 2022 0.0186 0.0186 0.0186 0.0186 250 +0.00(+0.00%)
Sep 15, 2022 0.0186 0.0186 0.0186 0.0186 2,500 -0.00(-3.12%)
Sep 14, 2022 0.0191 0.0211 0.0190 0.0192 34,702 -0.00(-9.00%)
Sep 13, 2022 0.0199 0.0211 0.0199 0.0211 17,250 +0.00(+13.44%)
Sep 12, 2022 0.0200 0.0211 0.0186 0.0186 17,694 -0.00(-11.85%)
Sep 09, 2022 0.0200 0.0211 0.0160 0.0211 95,961 +0.00(+0.00%)
Sep 08, 2022 0.0211 0.0211 0.0210 0.0211 85,722 -0.00(-9.44%)
Sep 07, 2022 0.0271 0.0271 0.0218 0.0233 26,536 -0.00(-7.54%)
Sep 06, 2022 0.0260 0.0260 0.0240 0.0252 48,872 -0.00(-4.91%)
Sep 02, 2022 0.0274 0.0274 0.0265 0.0265 44,008 -0.00(-8.30%)
Sep 01, 2022 0.0265 0.0300 0.0261 0.0289 31,001 -0.00(-0.34%)
Aug 31, 2022 0.0300 0.0300 0.0290 0.0290 11,916 -0.00(-3.33%)
Aug 30, 2022 0.0315 0.0315 0.0271 0.0300 28,850 +0.01(+25.00%)
Aug 26, 2022 0.0240 5 -0.00(-2.04%)
Aug 25, 2022 0.0198 0.0260 0.0198 0.0245 46,218 +0.00(+6.52%)
Aug 24, 2022 0.0275 0.0303 0.0224 0.0230 167,858 -0.01(-20.69%)
Aug 23, 2022 0.0220 0.0296 0.0220 0.0290 786,176 +0.01(+26.09%)
Aug 22, 2022 0.0200 0.0240 0.0200 0.0230 127,435 +0.00(+21.05%)
Aug 19, 2022 0.0215 0.0217 0.0190 0.0190 49,205 -0.00(-1.55%)
Aug 18, 2022 0.0230 0.0243 0.0193 0.0193 54,581 -0.00(-16.09%)
Aug 17, 2022 0.0189 0.0238 0.0189 0.0230 63,980 +0.00(+9.52%)
Aug 16, 2022 0.0217 0.0233 0.0210 0.0210 18,646 -0.00(-9.87%)
Aug 15, 2022 0.0237 0.0237 0.0203 0.0233 30,492 -0.00(-4.51%)
Aug 12, 2022 0.0260 0.0260 0.0220 0.0244 5,478 +0.00(+13.49%)
Aug 10, 2022 0.0215 0 +0.00(+1.90%)
Aug 09, 2022 0.0211 0.0215 0.0211 0.0211 1,000 +0.00(+8.76%)
Aug 05, 2022 0.0194 0 -0.00(-7.62%)
Aug 04, 2022 0.0150 0.0210 0.0150 0.0210 150,000 -0.00(-11.39%)
Aug 03, 2022 0.0214 0.0237 0.0190 0.0237 47,222 +0.00(+8.22%)
Aug 02, 2022 0.0219 0.0232 0.0219 0.0219 3,990 -0.00(-7.59%)
Aug 01, 2022 0.0150 0.0250 0.0150 0.0237 275,990 +0.01(+54.90%)
Jul 29, 2022 0.0153 0.0153 0.0153 0.0153 330 -0.00(-2.55%)
Jul 28, 2022 0.0175 0.0175 0.0157 0.0157 40,000 -0.00(-10.80%)
Jul 26, 2022 0.0176 25 +0.00(+0.00%)
Jul 25, 2022 0.0176 0.0176 0.0176 0.0176 169 +0.00(+3.53%)
Jul 21, 2022 0.0170 0 -0.00(-15.42%)
Jul 20, 2022 0.0181 0.0201 0.0181 0.0201 600 +0.00(+8.65%)
Jul 19, 2022 0.0150 0.0200 0.0150 0.0185 21,350 +0.00(+2.21%)
Jul 18, 2022 0.0165 0.0181 0.0160 0.0181 57,107 +0.00(+0.56%)
Jul 15, 2022 0.0180 0.0180 0.0180 0.0180 1,000 +0.00(+15.38%)
Jul 14, 2022 0.0194 0.0194 0.0156 0.0156 19,666 +0.00(+3.31%)
Jul 13, 2022 0.0151 0.0151 0.0151 0.0151 15,000 -0.00(-17.03%)
Jul 12, 2022 0.0174 0.0182 0.0174 0.0182 8,530 -0.00(-13.74%)
Jul 11, 2022 0.0166 0.0211 0.0166 0.0211 3,275 -0.00(-15.26%)
Jul 08, 2022 0.0249 0.0249 0.0249 0.0249 300 +0.00(+18.57%)
Jul 07, 2022 0.0199 0.0230 0.0188 0.0210 44,400 +0.00(+14.75%)
Jul 06, 2022 0.0233 0.0233 0.0154 0.0183 14,750 -0.00(-15.67%)
Jul 05, 2022 0.0217 0.0217 0.0217 0.0217 2,000 +0.00(+19.89%)
Jul 01, 2022 0.0185 0.0185 0.0145 0.0181 45,269 -0.00(-2.16%)
Jun 30, 2022 0.0187 0.0204 0.0185 0.0185 1,686 -0.00(-4.15%)
Jun 29, 2022 0.0234 0.0234 0.0193 0.0193 14,700 +0.00(+26.14%)
Jun 28, 2022 0.0153 0.0153 0.0153 0.0153 80,000 -0.00(-22.73%)
Jun 27, 2022 0.0198 0.0198 0.0198 0.0198 15,000 +0.00(+10.00%)
Jun 24, 2022 0.0180 0.0180 0.0180 0.0180 1,500 +0.00(+2.86%)
Jun 23, 2022 0.0175 0.0175 0.0175 0.0175 30,000 -0.00(-7.89%)
Jun 21, 2022 0.0190 0 -0.00(-0.52%)
Jun 17, 2022 0.0191 0.0191 0.0191 0.0191 350 +0.00(+5.52%)
Jun 16, 2022 0.0199 0.0199 0.0181 0.0181 30,999 +0.00(+13.13%)
Jun 15, 2022 0.0171 0.0184 0.0160 0.0160 164,825 +0.00(+5.96%)
Jun 14, 2022 0.0175 0.0175 0.0151 0.0151 50,000 -0.00(-16.57%)
Jun 13, 2022 0.0219 0.0219 0.0181 0.0181 45,440 -0.00(-17.73%)
Jun 10, 2022 0.0220 0.0235 0.0220 0.0220 41,500 -0.00(-0.45%)
Jun 09, 2022 0.0199 0.0221 0.0199 0.0221 6,807 +0.00(+23.46%)
Jun 08, 2022 0.0199 0.0227 0.0162 0.0179 182,010 -0.00(-8.67%)
Jun 07, 2022 0.0181 0.0196 0.0181 0.0196 10,000 +0.00(+22.50%)
Jun 06, 2022 0.0156 0.0160 0.0156 0.0160 250,719 -0.00(-21.18%)
Jun 03, 2022 0.0170 0.0203 0.0139 0.0203 407,727 +0.00(+19.41%)
Jun 02, 2022 0.0176 0.0176 0.0159 0.0170 144,162 -0.00(-5.56%)
Jun 01, 2022 0.0190 0.0190 0.0175 0.0180 391,769 +0.00(+0.56%)
May 31, 2022 0.0204 0.0204 0.0174 0.0179 111,050 -0.00(-7.73%)
May 27, 2022 0.0180 0.0194 0.0170 0.0194 111,265 +0.00(+7.18%)
May 26, 2022 0.0217 0.0217 0.0181 0.0181 20,433 -0.00(-17.73%)
May 25, 2022 0.0244 0.0244 0.0214 0.0220 3,541 +0.00(+9.45%)
May 24, 2022 0.0215 0.0215 0.0201 0.0201 1,150 -0.00(-6.51%)
May 23, 2022 0.0186 0.0215 0.0186 0.0215 8,450 +0.00(+0.47%)
May 20, 2022 0.0239 0.0239 0.0214 0.0214 10,100 +0.00(+18.89%)
May 19, 2022 0.0200 0.0200 0.0180 0.0180 26,980 -0.00(-10.00%)
May 18, 2022 0.0182 0.0200 0.0182 0.0200 21,250 -0.00(-6.54%)
May 17, 2022 0.0239 0.0239 0.0214 0.0214 8,812 +0.00(+18.23%)
May 16, 2022 0.0200 0.0220 0.0181 0.0181 121,884 -0.01(-27.31%)
May 13, 2022 0.0200 0.0249 0.0200 0.0249 22,476 +0.00(+18.57%)
May 12, 2022 0.0210 0.0250 0.0210 0.0210 30,204 +0.00(+0.00%)
May 11, 2022 0.0224 0.0224 0.0210 0.0210 3,100 +0.00(+0.00%)
May 10, 2022 0.0224 0.0224 0.0210 0.0210 68,322 -0.00(-8.70%)
May 09, 2022 0.0250 0.0250 0.0213 0.0230 252,742 -0.00(-17.56%)
May 06, 2022 0.0278 0.0279 0.0278 0.0279 5,300 -0.00(-2.45%)
May 05, 2022 0.0290 0.0305 0.0286 0.0286 8,396 +0.00(+5.93%)
May 04, 2022 0.0270 0.0303 0.0250 0.0270 48,132 -0.00(-0.37%)
May 03, 2022 0.0292 0.0292 0.0271 0.0271 5,400 +0.00(+19.38%)
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.