Pazoo Inc Historical Stock Prices

PZOO 
$0.001
*  
-0.0004
-28.57 %
Get PZOO Alerts
*Delayed - data as of Jun. 24, 2016  -  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 24-MAR-2016 TO 24-JUN-2016

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.
16:00 N/A 0.0014 0.001 0.001 20,959,184
06/24/2016 0.0014 0.0014 0.001 0.001 21,480,180
06/23/2016 0.0015 0.0015 0.0012 0.0014 12,284,120
06/22/2016 0.0014 0.0016 0.0012 0.0014 13,312,530
06/21/2016 0.0011 0.0014 0.0011 0.0013 5,030,615
06/20/2016 0.0015 0.0018 0.001 0.0011 23,935,200
06/17/2016 0.0015 0.0016 0.0013 0.0014 9,594,556
06/16/2016 0.0014 0.0019 0.0012 0.0013 4,257,460
06/15/2016 0.0016 0.0016 0.0014 0.0014 14,543,870
06/14/2016 0.0018 0.0021 0.0015 0.0016 6,538,017
06/13/2016 0.002 0.0021 0.0014 0.0017 3,571,301
06/10/2016 0.002 0.002 0.0014 0.002 24,755,160
06/09/2016 0.0019 0.0022 0.0019 0.0019 16,183,270
06/08/2016 0.0023 0.0025 0.0017 0.0019 11,030,490
06/07/2016 0.0019 0.0026 0.0019 0.0023 2,745,643
06/06/2016 0.0022 0.0028 0.0016 0.0023 26,763,700
06/03/2016 0.0026 0.003 0.0022 0.0023 10,340,600
06/02/2016 0.003 0.0035 0.0021 0.0025 12,367,200
06/01/2016 0.002 0.0028 0.0019 0.0028 11,795,080
05/31/2016 0.0018 0.0019 0.0017 0.0018 7,930,744
05/27/2016 0.0015 0.0018 0.0015 0.0018 3,550,336
05/26/2016 0.002 0.002 0.0013 0.0016 6,710,322
05/25/2016 0.0023 0.0023 0.0018 0.0018 10,223,230
05/24/2016 0.0026 0.0029 0.0021 0.0021 4,977,619
05/23/2016 0.003 0.003 0.0023 0.0024 7,535,994
05/20/2016 0.003 0.0031 0.0023 0.0031 3,303,408
05/19/2016 0.003 0.0032 0.0027 0.003 3,702,779
05/18/2016 0.0027 0.003 0.0026 0.0028 2,725,432
05/17/2016 0.003 0.0032 0.0025 0.0028 5,283,729
05/16/2016 0.0034 0.0034 0.0028 0.0031 6,381,859
05/13/2016 0.0025 0.003 0.0023 0.0027 4,035,751
05/12/2016 0.0035 0.004 0.0023 0.0023 6,810,167
05/11/2016 0.004 0.0043 0.0035 0.004 579,120
05/10/2016 0.0037 0.0043 0.0037 0.004 1,186,221
05/09/2016 0.0035 0.005 0.0025 0.0037 5,658,876
05/06/2016 0.0045 0.0045 0.002 0.004 4,528,514
05/05/2016 0.005 0.0053 0.0035 0.004 8,347,758
05/04/2016 0.0041 0.006 0.004 0.0046 1,271,643
05/03/2016 0.0045 0.006 0.004 0.0045 6,845,201
05/02/2016 0.007 0.0083 0.004 0.004 5,101,299
04/29/2016 0.0064 0.008 0.0057 0.0075 4,404,231
04/28/2016 0.01 0.01 0.0045 0.006 11,062,450
04/27/2016 0.0115 0.0115 0.009 0.0095 1,250,065
04/26/2016 0.0117 0.0117 0.01 0.0115 2,781,942
04/25/2016 0.0115 0.012 0.009 0.009 689,999
04/22/2016 0.012 0.012 0.0075 0.0106 4,708,910
04/21/2016 0.021 0.024 0.0082 0.01 7,232,835
04/20/2016 0.024 0.024 0.0162 0.018 4,835,764
04/19/2016 0.03 0.03 0.0214 0.0214 236,110
04/18/2016 0.02 0.03 0.02 0.03 769,926
04/15/2016 0.024 0.027 0.021 0.026 884,986
04/14/2016 0.027 0.03 0.021 0.024 1,865,510
04/13/2016 0.0319 0.0335 0.025 0.027 892,634
04/12/2016 0.0212 0.034 0.0212 0.0319 1,008,435
04/11/2016 0.022 0.029 0.02 0.028 812,244
04/08/2016 0.022 0.0225 0.02 0.022 292,785
04/07/2016 0.025 0.025 0.02 0.0225 810,893
04/06/2016 0.023 0.025 0.0227 0.023 819,259
04/05/2016 0.023 0.023 0.022 0.023 706,296
04/04/2016 0.03 0.03 0.021 0.022 783,245
04/01/2016 0.035 0.035 0.028 0.03 521,705
03/31/2016 0.0335 0.0395 0.0275 0.036 694,230
03/30/2016 0.04 0.04 0.025 0.039 101,462
03/29/2016 0.04 0.04 0.03 0.04 100,000
03/28/2016 0.04 0.04 0.03 0.04 194,345
03/24/2016 0.035 0.04 0.03 0.04 52,857
*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?