Poly Shield Technologies Inc. Historical Stock Prices

SHPR 
$0.62
*  
0.02
3.33%
Get SHPR Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading SHPR 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.62  0.591  0.62 35,419
07/24/2014 0.591 0.62 0.591 0.62 35,419
07/23/2014 0.61 0.61 0.57 0.6 55,480
07/22/2014 0.63 0.64 0.57 0.62 87,654
07/21/2014 0.611 0.67 0.6 0.64 22,848
07/18/2014 0.699 0.699 0.64 0.67 17,975
07/17/2014 0.71 0.71 0.6555 0.6555 15,026
07/16/2014 0.7 0.71 0.67 0.71 20,200
07/15/2014 0.71 0.72 0.68 0.72 15,530
07/14/2014 0.72 0.72 0.7 0.71 7,100
07/11/2014 0.69 0.72 0.69 0.72 16,199
07/10/2014 0.68 0.7 0.66 0.7 13,521
07/09/2014 0.65 0.68 0.64 0.68 57,357
07/08/2014 0.67 0.71 0.67 0.71 21,775
07/07/2014 0.65 0.6999 0.64 0.67 17,410
07/03/2014 0.7 0.71 0.7 0.71 1,433
07/02/2014 0.67 0.71 0.67 0.71 8,600
07/01/2014 0.657 0.71 0.6402 0.71 10,100
06/30/2014 0.65 0.73 0.65 0.7199 22,899
06/27/2014 0.75 0.75 0.67 0.67 24,821
06/26/2014 0.71 0.71 0.68 0.7 25,438
06/25/2014 0.7 0.71 0.68 0.68 14,807
06/24/2014 0.68 0.72 0.67 0.72 17,300
06/23/2014 0.67 0.68 0.665 0.67 27,855
06/20/2014 0.7 0.7 0.66 0.67 15,691
06/19/2014 0.69 0.7 0.67 0.7 21,900
06/18/2014 0.695 0.75 0.67 0.72 23,152
06/17/2014 0.7 0.7 0.6561 0.695 15,500
06/16/2014 0.68 0.71 0.65 0.67 57,150
06/13/2014 0.72 0.73 0.708 0.71 22,258
06/12/2014 0.75 0.75 0.706 0.74 13,248
06/11/2014 0.75 0.75 0.745 0.75 25,538
06/10/2014 0.77 0.77 0.73 0.75 56,340
06/09/2014 0.82 0.82 0.715 0.8 60,816
06/06/2014 0.74 0.8 0.74 0.8 56,402
06/05/2014 0.75 0.77 0.701 0.74 59,715
06/04/2014 0.68 0.76 0.513 0.76 180,447
06/03/2014 0.7 0.71 0.62 0.68 53,729
06/02/2014 0.8 0.8 0.7001 0.75 22,823
05/30/2014 0.77 0.81 0.7221 0.81 12,400
05/29/2014 0.81 0.81 0.763 0.8 875
05/28/2014 0.77 0.82 0.766 0.7865 10,167
05/27/2014 0.766 0.82 0.766 0.82 2,359
05/23/2014 0.82 0.82 0.82 0.82 175
05/22/2014 0.766 0.82 0.766 0.82 5,200
05/21/2014 0.763 0.822 0.763 0.82 8,325
05/20/2014 0.8 0.8575 0.763 0.828 41,302
05/19/2014 0.83 0.8575 0.802 0.8575 6,334
05/16/2014 0.85 0.86 0.83 0.83 6,144
05/15/2014 0.86 0.86 0.85 0.85 7,796
05/14/2014 0.85 0.85 0.83 0.85 5,562
05/13/2014 0.83 0.85 0.83 0.85 2,036
05/12/2014 0.86 0.87 0.84 0.85 33,854
05/09/2014 0.84 0.87 0.84 0.86 8,814
05/08/2014 0.82 0.86 0.82 0.84 25,583
05/07/2014 0.86 0.86 0.85 0.86 5,534
05/06/2014 0.9 0.9 0.86 0.86 16,840
05/05/2014 0.85 0.86 0.85 0.851 4,834
05/02/2014 0.85 0.86 0.83 0.86 9,126
05/01/2014 0.84 0.865 0.84 0.865 3,429
04/30/2014 0.85 0.865 0.85 0.865 6,690
04/29/2014 0.87 0.87 0.84 0.845 19,905
04/28/2014 0.87 0.9 0.87 0.87 16,923
04/25/2014 0.9 0.9 0.87 0.9 5,090
04/24/2014 0.915 0.94 0.881 0.9 41,871
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?