Historical Stock Prices

PZOO 
$0.023
*  
unch
unch
Get PZOO Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 0.023 0.0243 0.023 0.023 409,867
08/21/2014 0.0245 0.0245 0.022 0.023 533,400
08/20/2014 0.0248 0.0248 0.023 0.0243 133,191
08/19/2014 0.0248 0.0248 0.023 0.0248 818,886
08/18/2014 0.0259 0.0259 0.0211 0.0234 187,100
08/15/2014 0.0265 0.0265 0.0191 0.0259 1,164,412
08/14/2014 0.032 0.032 0.02 0.0237 2,029,077
08/13/2014 0.0279 0.033 0.025 0.0329 1,482,813
08/12/2014 0.033 0.033 0.025 0.027 831,233
08/11/2014 0.03 0.0389 0.03 0.0326 1,168,195
08/08/2014 0.029 0.0315 0.0285 0.03 394,072
08/07/2014 0.0304 0.0304 0.029 0.029 388,733
08/06/2014 0.0349 0.0349 0.0281 0.0304 262,890
08/05/2014 0.0326 0.033 0.0304 0.0306 153,600
08/04/2014 0.0365 0.0382 0.0326 0.0327 315,468
08/01/2014 0.0332 0.0348 0.0301 0.0348 122,800
07/31/2014 0.0333 0.0333 0.0301 0.0332 83,000
07/30/2014 0.031 0.0339 0.0301 0.0337 838,097
07/29/2014 0.033 0.0349 0.0295 0.031 1,022,600
07/28/2014 0.0361 0.037 0.034 0.036 158,800
07/25/2014 0.035 0.04 0.032 0.0361 134,000
07/24/2014 0.0375 0.038 0.034 0.034 167,444
07/23/2014 0.035 0.04 0.0348 0.0375 326,673
07/22/2014 0.04 0.0446 0.0346 0.0346 118,526
07/21/2014 0.0413 0.0414 0.04 0.04 86,720
07/18/2014 0.042 0.042 0.042 0.042 00
07/17/2014 0.042 0.0422 0.042 0.042 95,300
07/16/2014 0.0414 0.045 0.0414 0.0425 20,850
07/15/2014 0.045 0.0451 0.0421 0.0423 151,699
07/14/2014 0.0499 0.0499 0.042 0.0434 153,880
07/11/2014 0.0499 0.0499 0.0479 0.0499 126,749
07/10/2014 0.046 0.05 0.046 0.05 146,800
07/09/2014 0.043 0.0499 0.043 0.0431 212,757
07/08/2014 0.0384 0.0425 0.0384 0.0425 205,788
07/07/2014 0.0406 0.0406 0.0385 0.04 26,560
07/03/2014 0.042 0.042 0.041 0.041 10,000
07/02/2014 0.04 0.04 0.039 0.039 20,500
07/01/2014 0.0458 0.0458 0.04 0.042 23,720
06/30/2014 0.046 0.046 0.04 0.0445 223,500
06/27/2014 0.042 0.042 0.04 0.04 164,500
06/26/2014 0.0443 0.0465 0.042 0.0439 115,200
06/25/2014 0.0465 0.0465 0.0412 0.044 167,300
06/24/2014 0.0482 0.0482 0.0404 0.0466 141,299
06/23/2014 0.0498 0.0498 0.043 0.0494 27,200
06/20/2014 0.047 0.05 0.0407 0.0411 262,700
06/19/2014 0.045 0.0469 0.043 0.0469 110,288
06/18/2014 0.0435 0.045 0.0435 0.045 164,170
06/17/2014 0.0421 0.0466 0.0402 0.0435 238,866
06/16/2014 0.0437 0.0438 0.0425 0.0425 44,679
06/13/2014 0.0413 0.0437 0.0413 0.0431 69,171
06/12/2014 0.0438 0.0438 0.04 0.0433 100,740
06/11/2014 0.044 0.044 0.0381 0.04 63,015
06/10/2014 0.0376 0.0444 0.0376 0.0444 15,950
06/09/2014 0.04 0.04 0.0374 0.0376 420,425
06/06/2014 0.039 0.044 0.034 0.04 823,195
06/05/2014 0.0536 0.0536 0.039 0.0395 1,016,104
06/04/2014 0.0501 0.0548 0.0501 0.0537 102,501
06/03/2014 0.0555 0.0555 0.0511 0.053 66,380
06/02/2014 0.059 0.059 0.053 0.0555 152,147
05/30/2014 0.0634 0.0634 0.055 0.059 410,917
05/29/2014 0.0619 0.0634 0.06 0.0634 141,190
05/28/2014 0.065 0.065 0.0593 0.0617 183,159
05/27/2014 0.061 0.065 0.0571 0.0625 152,522
05/23/2014 0.06 0.065 0.058 0.061 521,493
05/22/2014 0.0545 0.0598 0.0545 0.0598 198,056
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?