Pazoo Inc. Historical Stock Prices

PZOO 
$0.007
*  
-0.0001
-1.41 %
Get PZOO Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading PZOO now


Community Rating:
View:    PZOO Pre-Market
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00 N/A  0.0075  0.0065  0.007 2,599,361
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
02/20/2015 0.008 0.0115 0.0079 0.0107 3,842,581
02/19/2015 0.0075 0.008 0.0075 0.008 3,168,409
02/18/2015 0.0069 0.0075 0.0069 0.0075 1,346,350
02/17/2015 0.01 0.01 0.0068 0.0069 1,013,827
02/13/2015 0.0075 0.0075 0.0063 0.0068 3,434,495
02/12/2015 0.008 0.008 0.006 0.007 1,312,798
02/11/2015 0.007 0.008 0.0068 0.0075 10,926,520
02/10/2015 0.0078 0.0085 0.0068 0.008 2,607,218
02/09/2015 0.0081 0.0094 0.0078 0.0079 10,390,640
02/06/2015 0.0109 0.0109 0.0072 0.008 21,539,120
02/05/2015 0.011 0.0127 0.01 0.0109 4,297,535
02/04/2015 0.01 0.011 0.0094 0.0103 3,365,229
02/03/2015 0.0138 0.0138 0.009 0.01 10,753,010
02/02/2015 0.011 0.0115 0.0103 0.0113 311,235
01/30/2015 0.0109 0.0117 0.0102 0.011 1,405,092
01/29/2015 0.0114 0.0117 0.0102 0.0109 2,368,343
01/28/2015 0.0131 0.0131 0.0112 0.0114 4,346,034
01/27/2015 0.0138 0.0138 0.0121 0.0132 1,246,650
01/26/2015 0.013 0.016 0.013 0.0132 1,279,504
01/23/2015 0.015 0.015 0.013 0.013 2,422,969
01/22/2015 0.015 0.015 0.014 0.0141 677,404
01/21/2015 0.0132 0.0152 0.0132 0.0149 1,492,570
01/20/2015 0.0157 0.0164 0.0145 0.0147 1,422,456
01/16/2015 0.0164 0.0168 0.0155 0.0157 5,364,485
01/15/2015 0.018 0.018 0.014 0.0162 9,219,959
01/14/2015 0.019 0.0219 0.0136 0.015 19,046,380
01/13/2015 0.0121 0.014 0.0111 0.0126 1,184,000
01/12/2015 0.02 0.02 0.0119 0.012 1,808,870
01/09/2015 0.014 0.0141 0.012 0.0141 2,283,514
01/08/2015 0.0152 0.0152 0.0121 0.0146 1,426,727
01/07/2015 0.0153 0.0153 0.012 0.014 1,869,152
01/06/2015 0.0168 0.0168 0.014 0.0147 1,851,568
01/05/2015 0.0175 0.019 0.015 0.0159 2,153,725
01/02/2015 0.0194 0.0194 0.0175 0.0175 912,955
12/31/2014 0.019 0.019 0.017 0.0189 3,008,636
12/30/2014 0.0155 0.0169 0.015 0.0169 1,319,003
12/29/2014 0.0179 0.0179 0.0151 0.0151 721,000
12/26/2014 0.02 0.02 0.015 0.0169 921,168
12/24/2014 0.016 0.0207 0.016 0.0181 639,482
12/23/2014 0.0195 0.02 0.0151 0.017 987,386
12/22/2014 0.022 0.022 0.02 0.02 622,513
12/19/2014 0.024 0.024 0.022 0.0221 245,926
12/18/2014 0.022 0.024 0.019 0.0235 3,223,365
12/17/2014 0.0225 0.0225 0.0199 0.0199 752,910
12/16/2014 0.0201 0.0225 0.0201 0.0225 99,252
12/15/2014 0.0193 0.0225 0.0193 0.0224 246,298
12/12/2014 0.02 0.0208 0.0195 0.0195 579,852
12/11/2014 0.024 0.024 0.019 0.0198 1,550,705
12/10/2014 0.0205 0.0219 0.0205 0.0219 322,780
12/09/2014 0.0219 0.0219 0.0201 0.0219 203,958
12/08/2014 0.022 0.022 0.022 0.022 30,530
12/05/2014 0.0203 0.023 0.02 0.0227 439,945
12/04/2014 0.0219 0.024 0.0191 0.024 1,443,777
12/03/2014 0.0218 0.0225 0.0204 0.0213 373,379
12/02/2014 0.0215 0.0234 0.0202 0.022 824,950
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?