Pazoo Inc. Historical Stock Prices

PZOO 
$0.0002
*  
0.0001
100.00 %
Get PZOO Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading PZOO now


Community Rating:
View:    PZOO After Hours
 
 
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 04-NOV-2015 TO 04-FEB-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  0.0003  0.0002  0.0002 37,566,672
02/04/2016 0.0003 0.0003 0.0002 0.0003 5,423,916
02/03/2016 0.0002 0.0003 0.0002 0.0003 103,223,600
02/02/2016 0.0003 0.0003 0.0002 0.0002 9,252,499
02/01/2016 0.0001 0.0003 0.0001 0.0002 44,763,490
01/29/2016 0.0002 0.0002 0.0001 0.0001 85,583,000
01/28/2016 0.0002 0.0002 0.0001 0.0002 64,838,620
01/27/2016 0.0003 0.0003 0.0002 0.0002 48,178,790
01/26/2016 0.0003 0.0003 0.0001 0.0002 74,693,110
01/25/2016 0.0003 0.0003 0.0002 0.0002 11,237,330
01/22/2016 0.0003 0.0003 0.0002 0.0003 91,942,390
01/21/2016 0.0002 0.0003 0.0001 0.0002 270,124,500
01/20/2016 0.0003 0.0004 0.0002 0.0002 278,413,100
01/19/2016 0.0005 0.0005 0.0003 0.0004 35,356,100
01/15/2016 0.0006 0.0006 0.0004 0.0005 79,930,070
01/14/2016 0.0004 0.0006 0.0003 0.0005 265,211,400
01/13/2016 0.0003 0.0004 0.0003 0.0003 141,493,000
01/12/2016 0.0002 0.0003 0.0002 0.0002 66,628,350
01/11/2016 0.0004 0.0004 0.0003 0.0003 36,762,430
01/08/2016 0.0003 0.0003 0.0002 0.0003 167,976,500
01/07/2016 0.0003 0.0003 0.0002 0.0003 24,369,670
01/06/2016 0.0003 0.0003 0.0002 0.0003 30,015,080
01/05/2016 0.0004 0.0004 0.0003 0.0003 159,447,800
01/04/2016 0.0003 0.0004 0.0003 0.0004 16,205,310
12/31/2015 0.0003 0.0004 0.0003 0.0003 51,465,860
12/30/2015 0.0003 0.0003 0.0002 0.0003 38,641,470
12/29/2015 0.0003 0.0003 0.0002 0.0003 73,775,880
12/28/2015 0.0002 0.0004 0.0002 0.0003 174,052,100
12/24/2015 0.0002 0.0003 0.0002 0.0003 19,248,740
12/23/2015 0.0003 0.0004 0.0003 0.0003 41,819,950
12/22/2015 0.0004 0.0004 0.0002 0.0003 30,173,190
12/21/2015 0.0003 0.0004 0.0002 0.0003 92,223,130
12/18/2015 0.0004 0.0004 0.0003 0.0003 12,796,700
12/17/2015 0.0004 0.0005 0.0003 0.0004 44,323,600
12/16/2015 0.0004 0.0005 0.0004 0.0005 63,282,880
12/15/2015 0.0006 0.0006 0.0004 0.0005 59,821,000
12/14/2015 0.0007 0.0007 0.0004 0.0005 52,377,510
12/11/2015 0.0007 0.001 0.0007 0.0007 34,774,180
12/10/2015 0.0005 0.0009 0.0005 0.0007 34,101,970
12/09/2015 0.0004 0.0006 0.0004 0.0004 29,188,960
12/08/2015 0.0006 0.0006 0.0004 0.0005 108,546,400
12/07/2015 0.0009 0.001 0.0006 0.0007 24,040,330
12/04/2015 0.0009 0.0009 0.0008 0.0009 14,347,120
12/03/2015 0.0011 0.0011 0.0007 0.0009 21,612,740
12/02/2015 0.0011 0.0011 0.0009 0.001 31,988,110
12/01/2015 0.0014 0.0014 0.001 0.0011 26,865,900
11/30/2015 0.0015 0.0015 0.0013 0.0014 5,374,458
11/27/2015 0.0015 0.0015 0.0013 0.0013 564,000
11/25/2015 0.0013 0.0015 0.0013 0.0015 6,733,666
11/24/2015 0.0015 0.0016 0.0014 0.0014 5,979,893
11/23/2015 0.0016 0.0016 0.0015 0.0015 7,198,871
11/20/2015 0.0016 0.0017 0.0016 0.0016 4,418,860
11/19/2015 0.0016 0.0017 0.0016 0.0017 3,202,000
11/18/2015 0.0018 0.0018 0.0016 0.0017 1,776,186
11/17/2015 0.0018 0.0018 0.0015 0.0017 1,075,500
11/16/2015 0.0018 0.0018 0.0016 0.0018 2,291,456
11/13/2015 0.0018 0.0018 0.0015 0.0017 1,868,776
11/12/2015 0.0016 0.0018 0.0015 0.0018 2,754,205
11/11/2015 0.0016 0.0016 0.0014 0.0015 11,919,170
11/10/2015 0.0018 0.0018 0.0015 0.0015 11,158,380
11/09/2015 0.0018 0.0019 0.0016 0.0018 7,071,227
11/06/2015 0.0014 0.0018 0.0014 0.0017 10,249,550
11/05/2015 0.0016 0.0018 0.0014 0.0014 10,898,140
11/04/2015 0.002 0.002 0.0016 0.0016 12,924,600
*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?