Historical Stock Prices

PZOO 
$0.013
*  
-0.0006
-4.41 %
Get PZOO Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/02/2015 0.0062 0.0067 0.0053 0.0055 23,754,610
04/01/2015 0.006 0.0071 0.0052 0.0063 43,114,540
03/31/2015 0.0065 0.0068 0.0055 0.006 20,557,710
03/30/2015 0.0075 0.0075 0.006 0.0065 12,741,900
03/27/2015 0.0066 0.0079 0.0065 0.0075 24,591,820
03/26/2015 0.0073 0.0079 0.0066 0.0068 13,523,870
03/25/2015 0.0068 0.008 0.0068 0.0073 40,142,070
03/24/2015 0.0066 0.0074 0.0063 0.0074 12,260,160
03/23/2015 0.0062 0.0069 0.0062 0.0067 14,889,070
03/20/2015 0.0068 0.0068 0.0057 0.0058 33,137,020
03/19/2015 0.0068 0.0074 0.0065 0.0065 6,055,364
03/18/2015 0.0063 0.0079 0.0063 0.0068 16,264,030
03/17/2015 0.0065 0.0065 0.006 0.0065 2,391,586
03/16/2015 0.006 0.0076 0.0056 0.0065 7,645,943
03/13/2015 0.0061 0.0062 0.0048 0.0058 23,336,770
03/12/2015 0.0086 0.009 0.005 0.0059 41,504,480
03/11/2015 0.0129 0.014 0.0085 0.0085 50,993,930
03/10/2015 0.0076 0.0096 0.0065 0.0095 20,705,920
03/09/2015 0.0057 0.0078 0.0055 0.0075 3,871,615
03/06/2015 0.0055 0.0057 0.0052 0.0055 6,321,268
03/05/2015 0.0045 0.0055 0.0042 0.0052 8,499,530
03/04/2015 0.0041 0.0059 0.004 0.0042 27,807,300
03/03/2015 0.007 0.007 0.0041 0.0044 19,078,620
03/02/2015 0.007 0.0075 0.0065 0.007 2,599,361
02/27/2015 0.0075 0.009 0.0067 0.0071 10,120,620
02/26/2015 0.0075 0.0075 0.0065 0.0073 15,518,560
02/25/2015 0.0085 0.009 0.0072 0.0075 14,090,820
02/24/2015 0.009 0.0094 0.008 0.0085 12,874,780
02/23/2015 0.0133 0.0135 0.0085 0.0089 23,126,070
*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?