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

Parcelpal Logistics Inc (OP: PTNYF )

0.0398 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 15, 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 30, 2019 0.1990 0.2155 0.1990 0.2059 133,020 -0.01(-3.74%)
Apr 29, 2019 0.2060 0.2239 0.2060 0.2139 68,672 +0.00(+0.33%)
Apr 26, 2019 0.2259 0.2259 0.2095 0.2132 96,700 -0.01(-4.99%)
Apr 25, 2019 0.2225 0.2270 0.2150 0.2244 38,525 +0.00(+0.85%)
Apr 24, 2019 0.2200 0.2225 0.2133 0.2225 141,821 +0.00(+1.60%)
Apr 23, 2019 0.2350 0.2410 0.2174 0.2190 158,639 -0.02(-6.81%)
Apr 22, 2019 0.2230 0.2389 0.2230 0.2350 173,733 +0.01(+4.44%)
Apr 18, 2019 0.2244 0.2310 0.2145 0.2250 97,000 +0.00(+0.13%)
Apr 17, 2019 0.2142 0.2272 0.2142 0.2247 196,435 +0.01(+2.56%)
Apr 16, 2019 0.2258 0.2300 0.2111 0.2191 198,556 -0.01(-4.90%)
Apr 15, 2019 0.2424 0.2434 0.2300 0.2304 158,238 -0.02(-6.23%)
Apr 12, 2019 0.2580 0.2600 0.2414 0.2457 177,800 -0.01(-3.42%)
Apr 11, 2019 0.2661 0.2661 0.2500 0.2544 143,740 -0.01(-3.23%)
Apr 10, 2019 0.2567 0.2648 0.2472 0.2629 440,239 +0.01(+3.02%)
Apr 09, 2019 0.2490 0.2630 0.2363 0.2552 255,054 -0.00(-0.12%)
Apr 08, 2019 0.2680 0.2684 0.2535 0.2555 184,353 -0.00(-1.62%)
Apr 05, 2019 0.2760 0.2760 0.2550 0.2597 152,300 -0.01(-2.66%)
Apr 04, 2019 0.2600 0.2681 0.2500 0.2668 379,919 +0.01(+4.63%)
Apr 03, 2019 0.2479 0.2600 0.2479 0.2550 96,512 -0.00(-1.39%)
Apr 02, 2019 0.2663 0.2663 0.2550 0.2586 133,392 -0.00(-0.92%)
Apr 01, 2019 0.2770 0.2770 0.2557 0.2610 123,992 +0.00(+0.31%)
Mar 29, 2019 0.2564 0.2682 0.2543 0.2602 154,300 -0.01(-2.36%)
Mar 28, 2019 0.2788 0.2790 0.2600 0.2665 252,894 -0.01(-2.81%)
Mar 27, 2019 0.2715 0.2809 0.2663 0.2742 250,318 -0.00(-1.37%)
Mar 26, 2019 0.2910 0.2910 0.2666 0.2780 329,354 -0.01(-2.35%)
Mar 25, 2019 0.2940 0.2940 0.2740 0.2847 318,136 -0.00(-0.56%)
Mar 22, 2019 0.2700 0.2863 0.2588 0.2863 760,600 +0.01(+4.26%)
Mar 21, 2019 0.2500 0.2786 0.2379 0.2746 496,832 +0.04(+14.90%)
Mar 20, 2019 0.2497 0.2529 0.2380 0.2390 123,256 -0.01(-2.73%)
Mar 19, 2019 0.2432 0.2585 0.2432 0.2457 171,990 +0.00(+1.82%)
Mar 18, 2019 0.2300 0.2586 0.2300 0.2413 397,565 -0.00(-0.29%)
Mar 15, 2019 0.2350 0.2420 0.2265 0.2420 147,900 +0.01(+3.64%)
Mar 14, 2019 0.2362 0.2458 0.2231 0.2335 346,852 +0.01(+2.82%)
Mar 13, 2019 0.2346 0.2350 0.2271 0.2271 57,141 -0.01(-4.70%)
Mar 12, 2019 0.2315 0.2383 0.2238 0.2383 93,917 +0.02(+7.34%)
Mar 11, 2019 0.2219 0.2312 0.2210 0.2220 90,245 -0.00(-1.33%)
Mar 08, 2019 0.2100 0.2269 0.2063 0.2250 134,300 +0.01(+5.98%)
Mar 07, 2019 0.2119 0.2171 0.2100 0.2123 7,959 +0.00(+1.10%)
Mar 06, 2019 0.2255 0.2255 0.2100 0.2100 25,775 -0.01(-4.24%)
Mar 05, 2019 0.2240 0.2240 0.2115 0.2193 47,803 +0.00(+0.55%)
Mar 04, 2019 0.2257 0.2275 0.2115 0.2181 37,268 -0.00(-0.86%)
Mar 01, 2019 0.2287 0.2287 0.2200 0.2200 12,500 -0.01(-2.87%)
Feb 28, 2019 0.2200 0.2268 0.2200 0.2265 6,135 +0.01(+2.67%)
Feb 27, 2019 0.2349 0.2349 0.2144 0.2206 34,900 +0.00(+0.73%)
Feb 26, 2019 0.2193 0.2219 0.2130 0.2190 19,237 -0.00(-0.50%)
Feb 25, 2019 0.2289 0.2299 0.2105 0.2201 61,640 -0.01(-2.44%)
Feb 22, 2019 0.2234 0.2410 0.2137 0.2256 97,300 -0.01(-4.69%)
Feb 21, 2019 0.2490 0.2490 0.2187 0.2367 125,172 -0.01(-3.47%)
Feb 20, 2019 0.2650 0.2650 0.2400 0.2452 66,748 -0.00(-1.92%)
Feb 19, 2019 0.2316 0.2550 0.2316 0.2500 223,032 +0.02(+8.98%)
Feb 15, 2019 0.2119 0.2294 0.2119 0.2294 36,800 +0.01(+4.04%)
Feb 14, 2019 0.2350 0.2350 0.2121 0.2205 17,778 -0.00(-0.90%)
Feb 13, 2019 0.2193 0.2284 0.2193 0.2225 9,645 +0.00(+0.91%)
Feb 12, 2019 0.2346 0.2412 0.2205 0.2205 79,927 -0.01(-6.01%)
Feb 11, 2019 0.2157 0.2346 0.2050 0.2346 35,639 +0.02(+8.31%)
Feb 08, 2019 0.2110 0.2200 0.2110 0.2166 6,600 -0.00(-0.73%)
Feb 07, 2019 0.2214 0.2246 0.2145 0.2182 79,832 -0.01(-2.94%)
Feb 06, 2019 0.2265 0.2265 0.2141 0.2248 85,590 +0.01(+3.50%)
Feb 05, 2019 0.2345 0.2345 0.2148 0.2172 40,165 -0.00(-1.85%)
Feb 04, 2019 0.2340 0.2340 0.2133 0.2213 83,144 -0.01(-2.68%)
Feb 01, 2019 0.2346 0.2346 0.2190 0.2274 32,800 -0.00(-1.13%)
Jan 31, 2019 0.2346 0.2346 0.2209 0.2300 158,007 +0.00(+0.44%)
Jan 30, 2019 0.2309 0.2346 0.2200 0.2290 100,367 -0.00(-0.43%)
Jan 29, 2019 0.2180 0.2300 0.2050 0.2300 116,766 +0.02(+11.11%)
Jan 28, 2019 0.2031 0.2148 0.2000 0.2070 110,180 +0.01(+3.50%)
Jan 25, 2019 0.2050 0.2050 0.1965 0.2000 13,900 -0.01(-3.85%)
Jan 24, 2019 0.2110 0.2110 0.1967 0.2080 73,879 +0.00(+0.92%)
Jan 23, 2019 0.2098 0.2108 0.2030 0.2061 25,176 -0.01(-2.92%)
Jan 22, 2019 0.2109 0.2123 0.2030 0.2123 27,176 -0.00(-0.23%)
Jan 18, 2019 0.2017 0.2135 0.2017 0.2128 48,600 +0.00(+0.81%)
Jan 17, 2019 0.2100 0.2137 0.1955 0.2111 22,940 +0.01(+5.55%)
Jan 16, 2019 0.2171 0.2171 0.1982 0.2000 47,933 -0.01(-6.10%)
Jan 15, 2019 0.2190 0.2218 0.2093 0.2130 49,965 -0.01(-3.18%)
Jan 14, 2019 0.2261 0.2319 0.2080 0.2200 85,332 -0.00(-2.00%)
Jan 11, 2019 0.2350 0.2350 0.2195 0.2245 114,700 -0.01(-3.19%)
Jan 10, 2019 0.2096 0.2319 0.2010 0.2319 127,097 +0.03(+12.41%)
Jan 09, 2019 0.1966 0.2067 0.1925 0.2063 100,050 +0.02(+12.06%)
Jan 08, 2019 0.1956 0.1976 0.1841 0.1841 19,169 -0.01(-5.01%)
Jan 07, 2019 0.1977 0.1977 0.1935 0.1938 4,167 +0.00(+2.54%)
Jan 04, 2019 0.1812 0.1890 0.1757 0.1890 4,000 +0.01(+7.14%)
Jan 03, 2019 0.1699 0.1764 0.1699 0.1764 14,500 +0.01(+5.31%)
Jan 02, 2019 0.1674 0.1675 0.1674 0.1675 2,500 -0.00(-1.64%)
Dec 31, 2018 0.1703 0.1703 0.1703 0.1703 2,000 +0.01(+5.65%)
Dec 28, 2018 0.1504 0.1656 0.1504 0.1612 60,300 +0.00(+0.75%)
Dec 27, 2018 0.1658 0.1658 0.1600 0.1600 26,500 -0.01(-3.50%)
Dec 26, 2018 0.1658 0.1658 0.1658 0.1658 3,800 +0.00(+0.00%)
Dec 21, 2018 0.1658 0.1658 0.1658 0 -0.00(-2.47%)
Dec 20, 2018 0.1724 0.1724 0.1700 0.1700 6,800 -0.00(-1.33%)
Dec 19, 2018 0.1690 0.1729 0.1690 0.1723 178,176 -0.00(-0.17%)
Dec 18, 2018 0.1726 0.1726 0.1602 0.1726 850 -0.01(-3.74%)
Dec 17, 2018 0.1826 0.1826 0.1793 0.1793 1,839 -0.01(-6.22%)
Dec 13, 2018 0.1912 0.1912 0.1912 0 +0.02(+10.97%)
Dec 12, 2018 0.1721 0.1723 0.1721 0.1723 1,200 +0.00(+0.53%)
Dec 11, 2018 0.1702 0.1714 0.1702 0.1714 1,750 -0.00(-1.55%)
Dec 10, 2018 0.1699 0.1741 0.1641 0.1741 9,500 +0.00(+2.41%)
Dec 07, 2018 0.1737 0.1737 0.1655 0.1700 4,500 -0.00(-1.05%)
Dec 06, 2018 0.1696 0.1718 0.1696 0.1718 2,317 +0.00(+2.69%)
Dec 04, 2018 0.1742 0.1742 0.1661 0.1673 11,300 -0.01(-6.95%)
Dec 03, 2018 0.1839 0.1839 0.1798 0.1798 3,718 -0.01(-3.49%)
Nov 30, 2018 0.1805 0.1877 0.1805 0.1863 11,000 +0.00(+0.16%)
Nov 29, 2018 0.1903 0.1903 0.1860 0.1860 16,073 -0.00(-1.74%)
Nov 28, 2018 0.1875 0.1893 0.1860 0.1893 28,100 +0.00(+0.85%)
Nov 27, 2018 0.1882 0.1884 0.1877 0.1877 1,700 +0.00(+0.00%)
Nov 26, 2018 0.1969 0.2000 0.1858 0.1877 12,100 -0.01(-4.82%)
Nov 23, 2018 0.2040 0.2040 0.1946 0.1972 3,800 -0.01(-6.67%)
Nov 21, 2018 0.2113 0.2113 0.2113 0 +0.03(+16.04%)
Nov 20, 2018 0.2100 0.2100 0.1821 0.1821 29,450 -0.03(-15.26%)
Nov 19, 2018 0.2276 0.2280 0.2149 0.2149 23,860 -0.01(-2.32%)
Nov 16, 2018 0.2225 0.2281 0.2200 0.2200 15,700 -0.01(-2.22%)
Nov 15, 2018 0.2363 0.2363 0.2250 0.2250 44,243 -0.01(-4.78%)
Nov 14, 2018 0.2345 0.2420 0.2191 0.2363 76,650 +0.00(+0.55%)
Nov 13, 2018 0.2444 0.2444 0.2300 0.2350 42,850 -0.02(-7.84%)
Nov 12, 2018 0.2595 0.2606 0.2423 0.2550 29,048 -0.01(-2.75%)
Nov 09, 2018 0.2673 0.2673 0.2573 0.2622 7,500 +0.00(+0.77%)
Nov 08, 2018 0.2767 0.2767 0.2602 0.2602 29,627 -0.00(-1.44%)
Nov 07, 2018 0.2780 0.2780 0.2620 0.2640 29,868 -0.02(-5.44%)
Nov 06, 2018 0.2877 0.2900 0.2740 0.2792 21,253 -0.00(-1.24%)
Nov 05, 2018 0.2734 0.2920 0.2734 0.2827 61,704 +0.00(+0.75%)
Nov 02, 2018 0.2900 0.2917 0.2732 0.2806 56,400 -0.01(-2.47%)
Nov 01, 2018 0.2871 0.3000 0.2770 0.2877 94,300 +0.03(+11.25%)
Oct 31, 2018 0.2425 0.2586 0.2418 0.2586 102,060 +0.02(+6.64%)
Oct 30, 2018 0.2494 0.2494 0.2323 0.2425 10,839 +0.00(+1.04%)
Oct 29, 2018 0.2622 0.2650 0.2203 0.2400 51,620 -0.02(-9.02%)
Oct 26, 2018 0.2530 0.2643 0.2519 0.2638 8,300 +0.02(+7.67%)
Oct 25, 2018 0.2368 0.2467 0.2314 0.2450 17,710 +0.00(+0.57%)
Oct 24, 2018 0.2807 0.2807 0.2435 0.2436 112,330 -0.04(-13.80%)
Oct 23, 2018 0.2930 0.2930 0.2594 0.2826 29,750 -0.01(-3.25%)
Oct 22, 2018 0.3255 0.3255 0.2797 0.2921 76,093 -0.03(-9.37%)
Oct 19, 2018 0.3300 0.3400 0.3140 0.3223 123,400 -0.02(-4.79%)
Oct 18, 2018 0.3065 0.3492 0.3050 0.3385 175,968 +0.03(+11.09%)
Oct 17, 2018 0.3005 0.3047 0.2901 0.3047 19,617 +0.00(+0.46%)
Oct 16, 2018 0.2910 0.3143 0.2734 0.3033 49,648 +0.02(+7.17%)
Oct 15, 2018 0.2660 0.2900 0.2660 0.2830 60,844 +0.04(+16.56%)
Oct 12, 2018 0.2673 0.2735 0.2428 0.2428 7,800 -0.02(-6.29%)
Oct 11, 2018 0.2700 0.2703 0.2521 0.2591 9,250 -0.00(-0.15%)
Oct 10, 2018 0.2955 0.2955 0.2520 0.2595 35,194 -0.02(-7.35%)
Oct 09, 2018 0.2927 0.2945 0.2690 0.2801 53,895 -0.03(-9.65%)
Oct 08, 2018 0.3090 0.3100 0.2620 0.3100 10,357 +0.03(+10.44%)
Oct 05, 2018 0.2969 0.2979 0.2807 0.2807 4,400 -0.00(-0.57%)
Oct 04, 2018 0.2913 0.2970 0.2822 0.2823 39,680 -0.02(-6.15%)
Oct 03, 2018 0.2900 0.3012 0.2833 0.3008 26,549 +0.01(+4.92%)
Oct 02, 2018 0.3100 0.3160 0.2819 0.2867 13,200 -0.02(-7.07%)
Oct 01, 2018 0.3004 0.3110 0.2830 0.3085 47,604 +0.01(+2.29%)
Sep 28, 2018 0.3100 0.3150 0.2920 0.3016 16,300 -0.01(-3.27%)
Sep 27, 2018 0.3158 0.3190 0.2871 0.3118 95,971 +0.02(+7.52%)
Sep 26, 2018 0.2800 0.3050 0.2701 0.2900 57,306 +0.00(+1.40%)
Sep 25, 2018 0.3032 0.3032 0.2808 0.2860 33,385 -0.02(-6.84%)
Sep 24, 2018 0.3120 0.3230 0.3070 0.3070 54,490 +0.00(+1.42%)
Sep 21, 2018 0.3233 0.3300 0.3027 0.3027 40,500 -0.02(-7.43%)
Sep 20, 2018 0.3027 0.3270 0.2890 0.3270 38,235 +0.04(+14.18%)
Sep 19, 2018 0.3406 0.3406 0.2864 0.2864 64,491 -0.04(-13.24%)
Sep 18, 2018 0.3463 0.3480 0.3127 0.3301 66,383 -0.02(-5.58%)
Sep 17, 2018 0.3250 0.3497 0.3246 0.3496 150,400 +0.09(+35.61%)
Sep 14, 2018 0.2679 0.2679 0.2578 0.2578 5,200 +0.00(+0.78%)
Sep 13, 2018 0.2791 0.2979 0.2558 0.2558 28,043 -0.01(-4.55%)
Sep 12, 2018 0.2640 0.2680 0.2640 0.2680 75,000 +0.02(+8.06%)
Sep 06, 2018 0.2480 0.2480 0.2480 0 +0.00(+0.12%)
Sep 04, 2018 0.2477 0.2477 0.2477 0 +0.05(+27.55%)
Aug 31, 2018 0.1942 0.1942 0.1942 0 -0.02(-8.40%)
Aug 30, 2018 0.2078 0.2120 0.2078 0.2120 48,124 -0.00(-0.93%)
Aug 27, 2018 0.2140 0.2140 0.2140 0 -0.00(-1.02%)
Aug 24, 2018 0.1996 0.2162 0.1996 0.2162 31,100 +0.05(+28.31%)
Aug 16, 2018 0.1685 0.1685 0.1685 0 -0.00(-2.60%)
Aug 15, 2018 0.1730 0.1730 0.1730 0.1730 3,000 -0.00(-0.46%)
Aug 13, 2018 0.1738 0.1738 0.1738 0 +0.02(+9.58%)
Aug 09, 2018 0.1586 0.1586 0.1586 0 +0.00(+2.32%)
Jul 30, 2018 0.1550 0.1550 0.1550 0 +0.00(+2.99%)
Jul 27, 2018 0.1455 0.1512 0.1367 0.1505 6,000 +0.00(+0.80%)
Jul 24, 2018 0.1493 0.1493 0.1493 0 -0.01(-3.37%)
Jul 23, 2018 0.1568 0.1568 0.1545 0.1545 4,850 +0.01(+5.25%)
Jul 17, 2018 0.1468 0.1468 0.1468 0 +0.01(+3.75%)
Jul 16, 2018 0.1415 0.1415 0.1415 0.1415 1,000 -0.02(-9.99%)
Jun 27, 2018 0.1572 0.1572 0.1572 0 +0.00(+2.48%)
Jun 06, 2018 0.1534 0.1534 0.1534 0 -0.01(-5.59%)
Jun 04, 2018 0.1625 0.1625 0.1625 0 -0.02(-9.73%)
May 31, 2018 0.1800 0.1800 0.1800 0 +0.02(+11.80%)
May 30, 2018 0.1655 0.1655 0.1610 0.1610 12,000 -0.03(-14.63%)
May 24, 2018 0.1886 0.1886 0.1886 0 -0.02(-9.76%)
May 15, 2018 0.2090 0.2090 0.2090 0 +0.04(+25.74%)
May 07, 2018 0.1662 0.1662 0.1662 0 -0.02(-10.15%)
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.