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

Parcelpal Logistics Inc (OP: PTNYF )

0.0443 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 23, 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 (%)
May 23, 2024 0.0425 0.0443 0.0425 0.0443 9,540 +0.01(+13.30%)
May 22, 2024 0.0391 0.0391 0.0391 0.0391 100 -0.01(-15.55%)
May 21, 2024 0.0390 0.0463 0.0390 0.0463 200 +0.00(+3.58%)
May 20, 2024 0.0279 0.0447 0.0279 0.0447 15,215 +0.01(+23.14%)
May 17, 2024 0.0363 0.0363 0.0363 0.0363 248 -0.00(-8.79%)
May 15, 2024 0.0398 0 +0.00(+13.39%)
May 14, 2024 0.0381 0.0381 0.0340 0.0351 5,300 +0.00(+3.24%)
May 13, 2024 0.0279 0.0416 0.0279 0.0340 584 -0.01(-14.14%)
May 10, 2024 0.0358 0.0396 0.0358 0.0396 20,010 +0.00(+9.09%)
May 09, 2024 0.0363 0.0363 0.0363 0.0363 2,400 +0.03(+450.00%)
Apr 10, 2024 0.0066 0 +0.00(+1.54%)
Apr 09, 2024 0.0070 0.0070 0.0065 0.0065 8,901 -0.00(-18.75%)
Apr 05, 2024 0.0080 0 +0.00(+15.94%)
Apr 03, 2024 0.0069 0 -0.00(-12.66%)
Apr 02, 2024 0.0065 0.0079 0.0065 0.0079 31,000 -0.00(-1.25%)
Apr 01, 2024 0.0102 0.0110 0.0075 0.0080 308,439 +0.00(+6.67%)
Mar 28, 2024 0.0081 0.0109 0.0056 0.0075 933,646 -0.00(-14.77%)
Mar 27, 2024 0.0080 0.0088 0.0080 0.0088 51,010 -0.00(-7.37%)
Mar 26, 2024 0.0080 0.0095 0.0080 0.0095 7,031 +0.00(+0.00%)
Mar 25, 2024 0.0078 0.0095 0.0078 0.0095 13,504 +0.00(+18.75%)
Mar 22, 2024 0.0078 0.0080 0.0078 0.0080 14,333 -0.00(-15.79%)
Mar 21, 2024 0.0087 0.0095 0.0078 0.0095 81,315 +0.00(+9.20%)
Mar 20, 2024 0.0087 0.0087 0.0087 0.0087 2,500 -0.00(-2.25%)
Mar 19, 2024 0.0089 0.0089 0.0089 0.0089 500 +0.00(+1.14%)
Mar 18, 2024 0.0109 0.0118 0.0088 0.0088 295,121 -0.00(-21.43%)
Mar 15, 2024 0.0139 0.0139 0.0100 0.0112 287,785 +0.00(+17.89%)
Mar 14, 2024 0.0092 0.0095 0.0092 0.0095 60,000 -0.00(-2.06%)
Mar 13, 2024 0.0102 0.0113 0.0097 0.0097 134,000 -0.00(-12.61%)
Mar 12, 2024 0.0098 0.0138 0.0078 0.0111 67,300 +0.00(+14.43%)
Mar 11, 2024 0.0095 0.0139 0.0070 0.0097 361,700 +0.00(+5.43%)
Mar 08, 2024 0.0110 0.0112 0.0092 0.0092 4,300 -0.00(-17.86%)
Mar 07, 2024 0.0100 0.0128 0.0099 0.0112 150,242 +0.00(+3.70%)
Mar 06, 2024 0.0076 0.0109 0.0076 0.0108 273,264 +0.00(+31.71%)
Mar 05, 2024 0.0074 0.0096 0.0074 0.0082 351,463 +0.00(+2.50%)
Mar 04, 2024 0.0080 0.0100 0.0080 0.0080 644,235 +0.00(+14.29%)
Mar 01, 2024 0.0073 0.0089 0.0070 0.0070 416,204 -0.00(-1.41%)
Feb 29, 2024 0.0051 0.0090 0.0050 0.0071 180,988 -0.00(-5.33%)
Feb 28, 2024 0.0060 0.0075 0.0051 0.0075 110,300 -0.00(-1.32%)
Feb 27, 2024 0.0076 0.0076 0.0076 0.0076 5,000 +0.00(+22.58%)
Feb 26, 2024 0.0060 0.0070 0.0060 0.0062 22,109 -0.00(-11.43%)
Feb 23, 2024 0.0065 0.0070 0.0065 0.0070 52,000 +0.00(+9.37%)
Feb 22, 2024 0.0060 0.0070 0.0060 0.0064 110,420 +0.00(+0.00%)
Feb 21, 2024 0.0068 0.0068 0.0064 0.0064 25,337 -0.00(-3.03%)
Feb 20, 2024 0.0076 0.0076 0.0050 0.0066 22,439 -0.00(-4.35%)
Feb 16, 2024 0.0073 0.0073 0.0060 0.0069 119,500 -0.00(-8.00%)
Feb 15, 2024 0.0075 0.0075 0.0075 0.0075 2,500 +0.00(+5.63%)
Feb 14, 2024 0.0068 0.0085 0.0068 0.0071 31,585 +0.00(+2.90%)
Feb 13, 2024 0.0085 0.0085 0.0069 0.0069 55,650 +0.00(+0.00%)
Feb 09, 2024 0.0069 0 -0.00(-13.75%)
Feb 08, 2024 0.0086 0.0086 0.0060 0.0080 200,050 +0.00(+17.65%)
Feb 06, 2024 0.0068 0 -0.00(-15.00%)
Feb 05, 2024 0.0090 0.0090 0.0070 0.0080 165,100 +0.00(+5.26%)
Feb 02, 2024 0.0080 0.0090 0.0074 0.0076 25,800 +0.00(+1.33%)
Feb 01, 2024 0.0100 0.0100 0.0075 0.0075 49,500 -0.00(-10.71%)
Jan 30, 2024 0.0084 0 -0.00(-2.33%)
Jan 29, 2024 0.0086 0.0086 0.0086 0.0086 1,392 +0.00(+0.00%)
Jan 26, 2024 0.0086 0.0086 0.0086 0.0086 1,020 +0.00(+14.67%)
Jan 25, 2024 0.0078 0.0078 0.0070 0.0075 20,150 -0.00(-5.06%)
Jan 24, 2024 0.0089 0.0089 0.0079 0.0079 14,306 +0.00(+9.72%)
Jan 23, 2024 0.0080 0.0082 0.0072 0.0072 41,464 -0.00(-10.00%)
Jan 22, 2024 0.0070 0.0080 0.0070 0.0080 114,472 +0.00(+14.29%)
Jan 19, 2024 0.0059 0.0073 0.0059 0.0070 274,942 -0.00(-30.00%)
Jan 18, 2024 0.0081 0.0100 0.0075 0.0100 270,866 +0.00(+11.11%)
Jan 17, 2024 0.0081 0.0090 0.0081 0.0090 17,914 -0.00(-1.10%)
Jan 16, 2024 0.0091 0.0091 0.0091 0.0091 12,075 +0.00(+13.75%)
Jan 12, 2024 0.0080 0.0080 0.0080 0.0080 4,100 +0.00(+0.00%)
Jan 11, 2024 0.0092 0.0092 0.0080 0.0080 10,717 -0.00(-13.04%)
Jan 10, 2024 0.0092 0.0092 0.0092 0.0092 1,330 +0.00(+0.00%)
Jan 09, 2024 0.0080 0.0092 0.0080 0.0092 37,000 -0.00(-2.13%)
Jan 08, 2024 0.0094 0.0094 0.0094 0.0094 40,436 -0.00(-4.08%)
Jan 05, 2024 0.0098 0.0098 0.0098 0.0098 500 +0.00(+4.26%)
Jan 04, 2024 0.0096 0.0096 0.0094 0.0094 14,564 -0.00(-9.62%)
Jan 03, 2024 0.0094 0.0104 0.0094 0.0104 96,604 +0.00(+11.83%)
Jan 02, 2024 0.0092 0.0094 0.0087 0.0093 928,059 +0.00(+1.09%)
Dec 29, 2023 0.0080 0.0094 0.0080 0.0092 175,100 +0.00(+13.58%)
Dec 28, 2023 0.0088 0.0094 0.0080 0.0081 103,250 -0.00(-13.83%)
Dec 27, 2023 0.0100 0.0100 0.0094 0.0094 16,691 -0.00(-8.74%)
Dec 26, 2023 0.0095 0.0104 0.0095 0.0103 35,590 +0.00(+10.75%)
Dec 22, 2023 0.0094 0.0099 0.0093 0.0093 64,650 +0.00(+8.14%)
Dec 20, 2023 0.0086 0 -0.00(-2.27%)
Dec 19, 2023 0.0093 0.0093 0.0088 0.0088 43,000 -0.00(-5.38%)
Dec 18, 2023 0.0100 0.0100 0.0093 0.0093 51,102 -0.00(-7.00%)
Dec 15, 2023 0.0098 0.0100 0.0093 0.0100 2,250 +0.00(+17.65%)
Dec 14, 2023 0.0098 0.0098 0.0085 0.0085 940 +0.00(+6.25%)
Dec 13, 2023 0.0080 0.0080 0.0080 0.0080 12,000 -0.00(-19.19%)
Dec 12, 2023 0.0095 0.0099 0.0095 0.0099 110,000 +0.00(+10.00%)
Dec 11, 2023 0.0088 0.0095 0.0080 0.0090 165,065 -0.00(-10.00%)
Dec 08, 2023 0.0080 0.0100 0.0080 0.0100 20,816 +0.00(+0.00%)
Dec 06, 2023 0.0100 0 +0.00(+0.00%)
Dec 05, 2023 0.0095 0.0100 0.0095 0.0100 1,500 -0.00(-8.26%)
Dec 04, 2023 0.0100 0.0113 0.0100 0.0109 516,000 +0.00(+36.25%)
Dec 01, 2023 0.0080 0.0080 0.0080 0.0080 1,500 +0.00(+0.00%)
Nov 30, 2023 0.0080 0.0109 0.0080 0.0080 349,186 -0.00(-15.79%)
Nov 29, 2023 0.0109 0.0109 0.0095 0.0095 2,000 +0.00(+18.75%)
Nov 28, 2023 0.0097 0.0100 0.0080 0.0080 10,400 -0.00(-25.23%)
Nov 27, 2023 0.0107 0.0110 0.0102 0.0107 18,600 -0.00(-2.73%)
Nov 24, 2023 0.0080 0.0110 0.0080 0.0110 11,200 -0.00(-2.65%)
Nov 21, 2023 0.0113 0 +0.00(+2.73%)
Nov 20, 2023 0.0110 0.0110 0.0110 0.0110 10,051 -0.00(-2.65%)
Nov 17, 2023 0.0120 0.0120 0.0113 0.0113 37,000 -0.00(-2.59%)
Nov 16, 2023 0.0111 0.0116 0.0111 0.0116 39,135 +0.00(+3.57%)
Nov 15, 2023 0.0116 0.0117 0.0112 0.0112 26,157 +0.00(+4.67%)
Nov 14, 2023 0.0055 0.0120 0.0055 0.0107 62,555 +0.00(+17.58%)
Nov 13, 2023 0.0082 0.0091 0.0082 0.0091 21,000 -0.00(-1.09%)
Nov 10, 2023 0.0092 0.0092 0.0092 0.0092 20,000 -0.00(-1.08%)
Nov 09, 2023 0.0093 0.0093 0.0093 0.0093 1,000 -0.00(-13.89%)
Nov 08, 2023 0.0090 0.0112 0.0081 0.0108 178,054 -0.00(-2.70%)
Nov 07, 2023 0.0130 0.0130 0.0080 0.0111 277,661 +0.00(+38.75%)
Nov 06, 2023 0.0076 0.0085 0.0076 0.0080 173,900 -0.00(-20.00%)
Nov 03, 2023 0.0076 0.0100 0.0076 0.0100 80,045 +0.00(+25.00%)
Nov 02, 2023 0.0088 0.0100 0.0080 0.0080 98,410 -0.00(-20.00%)
Nov 01, 2023 0.0087 0.0100 0.0084 0.0100 8,400 +0.00(+0.00%)
Oct 31, 2023 0.0113 0.0120 0.0074 0.0100 76,500 +0.00(+13.64%)
Oct 30, 2023 0.0102 0.0103 0.0088 0.0088 123,550 -0.00(-14.56%)
Oct 27, 2023 0.0103 0.0103 0.0103 0.0103 1,500 -0.00(-10.43%)
Oct 26, 2023 0.0120 0.0120 0.0103 0.0115 23,800 +0.00(+10.58%)
Oct 25, 2023 0.0104 0.0104 0.0104 0.0104 3,001 -0.00(-13.33%)
Oct 24, 2023 0.0102 0.0120 0.0095 0.0120 12,100 -0.00(-7.69%)
Oct 23, 2023 0.0144 0.0144 0.0125 0.0130 160,160 +0.00(+8.33%)
Oct 20, 2023 0.0116 0.0120 0.0100 0.0120 91,500 +0.00(+12.15%)
Oct 19, 2023 0.0126 0.0126 0.0107 0.0107 7,000 -0.00(-1.83%)
Oct 18, 2023 0.0117 0.0123 0.0107 0.0109 26,840 +0.00(+0.00%)
Oct 17, 2023 0.0095 0.0110 0.0095 0.0109 51,650 -0.00(-10.66%)
Oct 16, 2023 0.0125 0.0126 0.0107 0.0122 51,000 -0.00(-15.28%)
Oct 13, 2023 0.0144 0.0144 0.0144 0.0144 10,000 +0.00(+12.50%)
Oct 12, 2023 0.0128 0.0128 0.0128 0.0128 1,500 -0.00(-11.11%)
Oct 11, 2023 0.0120 0.0144 0.0097 0.0144 186,298 +0.00(+12.50%)
Oct 10, 2023 0.0128 0.0128 0.0128 0.0128 15,100 -0.00(-5.19%)
Oct 09, 2023 0.0135 0.0135 0.0097 0.0135 131,300 +0.00(+8.87%)
Oct 06, 2023 0.0124 0.0124 0.0124 0.0124 4,000 +0.00(+5.08%)
Oct 05, 2023 0.0120 0.0120 0.0118 0.0118 11,000 -0.00(-0.84%)
Oct 04, 2023 0.0119 0.0119 0.0119 0.0119 599 -0.00(-3.25%)
Oct 03, 2023 0.0103 0.0123 0.0103 0.0123 208,030 +0.00(+12.84%)
Oct 02, 2023 0.0121 0.0130 0.0109 0.0109 20,500 -0.00(-6.84%)
Sep 29, 2023 0.0105 0.0117 0.0105 0.0117 94,337 -0.00(-2.50%)
Sep 28, 2023 0.0112 0.0128 0.0105 0.0120 143,250 +0.00(+20.00%)
Sep 27, 2023 0.0112 0.0112 0.0095 0.0100 65,900 +0.00(+0.00%)
Sep 26, 2023 0.0127 0.0144 0.0100 0.0100 323,000 -0.00(-20.63%)
Sep 25, 2023 0.0145 0.0126 0.0126 0.0126 225,905 -0.00(-13.10%)
Sep 22, 2023 0.0145 0.0145 0.0137 0.0145 35,513 +0.00(+4.32%)
Sep 21, 2023 0.0145 0.0145 0.0139 0.0139 29,505 +0.00(+19.83%)
Sep 20, 2023 0.0210 0.0210 0.0114 0.0116 129,526 -0.00(-10.77%)
Sep 19, 2023 0.0114 0.0130 0.0114 0.0130 110,000 +0.00(+2.36%)
Sep 18, 2023 0.0141 0.0150 0.0113 0.0127 612,712 -0.00(-3.05%)
Sep 15, 2023 0.0134 0.0152 0.0115 0.0131 36,595 -0.00(-3.68%)
Sep 14, 2023 0.0134 0.0136 0.0134 0.0136 16,528 -0.00(-9.93%)
Sep 13, 2023 0.0133 0.0151 0.0130 0.0151 146,706 +0.00(+1.34%)
Sep 12, 2023 0.0149 0.0149 0.0149 0.0149 45,000 -0.00(-1.32%)
Sep 11, 2023 0.0210 0.0210 0.0145 0.0151 220,500 +0.00(+4.14%)
Sep 08, 2023 0.0158 0.0167 0.0132 0.0145 144,221 +0.00(+9.85%)
Sep 07, 2023 0.0130 0.0150 0.0130 0.0132 421,250 -0.00(-5.04%)
Sep 06, 2023 0.0147 0.0147 0.0139 0.0139 55,900 -0.00(-6.08%)
Sep 05, 2023 0.0164 0.0183 0.0130 0.0148 265,140 -0.00(-7.50%)
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.