Historical Stock Prices

PZOO 
$0.007
*  
0.0004
6.06 %
Get PZOO Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PZOO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 0.0068 0.0074 0.0066 0.007 4,242,993
07/01/2015 0.008 0.008 0.0065 0.0066 6,962,988
06/30/2015 0.0075 0.0085 0.0074 0.008 11,336,320
06/29/2015 0.0094 0.0094 0.0052 0.0073 25,429,830
06/26/2015 0.0102 0.0105 0.0084 0.0096 15,833,760
06/25/2015 0.0104 0.0108 0.0101 0.0102 4,828,420
06/24/2015 0.0103 0.0113 0.0096 0.0103 6,021,160
06/23/2015 0.0104 0.0105 0.01 0.0105 4,849,417
06/22/2015 0.0105 0.0105 0.0095 0.0103 4,818,637
06/19/2015 0.0098 0.0104 0.0093 0.0104 6,110,646
06/18/2015 0.0104 0.0106 0.0098 0.0099 6,393,608
06/17/2015 0.01 0.0105 0.01 0.0103 3,638,582
06/16/2015 0.0109 0.0109 0.01 0.0104 5,187,218
06/15/2015 0.011 0.0113 0.0105 0.0108 3,648,447
06/12/2015 0.0117 0.0117 0.0102 0.0108 3,585,280
06/11/2015 0.01 0.0106 0.0099 0.0106 1,626,400
06/10/2015 0.0104 0.0106 0.0095 0.0106 3,962,755
06/09/2015 0.0092 0.0106 0.008 0.0104 19,924,630
06/08/2015 0.0111 0.0113 0.0091 0.0091 19,994,770
06/05/2015 0.011 0.0122 0.0106 0.011 6,680,208
06/04/2015 0.0129 0.0129 0.0106 0.0106 18,737,170
06/03/2015 0.0122 0.0125 0.0107 0.0123 7,637,721
06/02/2015 0.013 0.013 0.0108 0.0122 8,477,209
06/01/2015 0.0129 0.0137 0.0123 0.0127 7,218,913
05/29/2015 0.0143 0.0143 0.0116 0.0127 7,548,907
05/28/2015 0.0113 0.0125 0.0105 0.0125 12,969,170
05/27/2015 0.0125 0.0125 0.0102 0.011 12,118,090
05/26/2015 0.0135 0.0139 0.0111 0.0122 21,226,270
05/22/2015 0.0136 0.0139 0.0127 0.013 8,324,057
05/21/2015 0.0141 0.0144 0.0125 0.0136 12,982,960
05/20/2015 0.0138 0.015 0.0138 0.0142 17,062,930
05/19/2015 0.0137 0.0144 0.0131 0.0138 26,788,670
05/18/2015 0.0102 0.0136 0.01 0.0134 51,953,140
05/15/2015 0.0095 0.0105 0.0081 0.01 66,302,740
05/14/2015 0.0105 0.0114 0.0085 0.009 38,829,710
05/13/2015 0.0103 0.0104 0.01 0.0102 8,694,157
05/12/2015 0.0104 0.0108 0.01 0.0103 9,281,987
05/11/2015 0.0105 0.011 0.0101 0.0103 5,150,438
05/08/2015 0.0104 0.0106 0.0102 0.0106 4,657,219
05/07/2015 0.0106 0.0113 0.0101 0.0103 5,716,842
05/06/2015 0.0101 0.0122 0.0101 0.0107 6,534,933
05/05/2015 0.0121 0.0121 0.01 0.01 12,964,010
05/04/2015 0.0124 0.0125 0.0112 0.0122 10,018,850
05/01/2015 0.01 0.0124 0.0095 0.0123 28,129,780
04/30/2015 0.0122 0.0124 0.0102 0.0105 27,420,340
04/29/2015 0.0148 0.0148 0.0112 0.0128 30,583,840
04/28/2015 0.0151 0.0153 0.0125 0.0146 38,490,440
04/27/2015 0.0176 0.0204 0.0138 0.0144 91,204,850
04/24/2015 0.0132 0.016 0.0123 0.016 40,921,320
04/23/2015 0.0117 0.0124 0.0108 0.0123 9,848,377
04/22/2015 0.0121 0.0121 0.0106 0.0115 17,218,060
04/21/2015 0.0105 0.0125 0.0103 0.0117 43,354,660
04/20/2015 0.01 0.011 0.0093 0.0106 20,437,580
04/17/2015 0.0097 0.0103 0.0094 0.0098 17,442,160
04/16/2015 0.0094 0.0097 0.008 0.0096 12,516,370
04/15/2015 0.0104 0.0105 0.0086 0.0086 32,825,100
04/14/2015 0.0092 0.0103 0.0074 0.0099 36,706,860
04/13/2015 0.0102 0.0106 0.0089 0.0092 30,595,770
04/10/2015 0.0087 0.0104 0.0087 0.0104 33,361,000
04/09/2015 0.008 0.0109 0.0078 0.009 49,154,240
04/08/2015 0.0078 0.008 0.007 0.0078 14,243,930
04/07/2015 0.0067 0.008 0.006 0.0078 44,453,710
04/06/2015 0.0057 0.0068 0.0049 0.0063 21,463,390
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?