SPINE PAIN MGMT INC Historical Stock Prices

SPIN 
$0.5898
*  
0.04
7.28 %
Get SPIN Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading SPIN now


Community Rating:
View:    SPIN 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 29-APR-2015 TO 29-JUL-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.
16:00 N/A  0.5898  0.5898  0.5898 1,000
07/29/2015 0.5898 0.5898 0.5898 0.5898 1,000
07/28/2015 0.412 0.5498 0.3541 0.5498 25,600
07/27/2015 0.45 0.45 0.45 0.45 8,200
07/24/2015 0.3902 0.45 0.3902 0.45 9,110
07/23/2015 0.44 0.44 0.44 0.44 00
07/22/2015 0.44 0.44 0.431 0.44 10,120
07/21/2015 0.496 0.496 0.496 0.496 00
07/20/2015 0.3543 0.496 0.3543 0.496 2,150
07/17/2015 0.3686 0.5 0.3686 0.5 1,500
07/16/2015 0.3542 0.3542 0.3542 0.3542 8,200
07/15/2015 0.4 0.45 0.4 0.425 29,840
07/14/2015 0.48 0.48 0.48 0.48 00
07/13/2015 0.48 0.48 0.48 0.48 00
07/10/2015 0.3849 0.48 0.3849 0.48 2,600
07/09/2015 0.3801 0.3998 0.3602 0.3741 10,500
07/08/2015 0.38 0.41 0.38 0.41 20,040
07/07/2015 0.4 0.46 0.36 0.46 11,500
07/06/2015 0.44 0.45 0.42 0.45 7,332
07/02/2015 0.49 0.49 0.49 0.49 00
07/01/2015 0.5 0.5 0.49 0.49 8,000
06/30/2015 0.52 0.53 0.52 0.53 7,078
06/29/2015 0.5 0.5 0.5 0.5 00
06/26/2015 0.52 0.52 0.45 0.5 60,823
06/25/2015 0.47 0.52 0.47 0.512 16,288
06/24/2015 0.4799 0.4799 0.4799 0.4799 00
06/23/2015 0.4799 0.4799 0.4799 0.4799 00
06/22/2015 0.45 0.4799 0.42 0.4799 13,209
06/19/2015 0.52 0.52 0.48 0.48 1,400
06/18/2015 0.47 0.47 0.47 0.47 00
06/17/2015 0.47 0.47 0.47 0.47 2,000
06/16/2015 0.475 0.475 0.47 0.47 7,850
06/15/2015 0.48 0.48 0.48 0.48 00
06/12/2015 0.48 0.48 0.48 0.48 00
06/11/2015 0.48 0.48 0.48 0.48 00
06/10/2015 0.52 0.52 0.48 0.48 200
06/09/2015 0.516 0.516 0.516 0.516 00
06/08/2015 0.48 0.516 0.48 0.516 205
06/05/2015 0.47 0.47 0.47 0.47 23,334
06/04/2015 0.45 0.46 0.4299 0.46 48,410
06/03/2015 0.4359 0.45 0.4299 0.45 7,000
06/02/2015 0.4319 0.4319 0.4319 0.4319 00
06/01/2015 0.45 0.45 0.4319 0.4319 2,700
05/29/2015 0.4699 0.4699 0.4699 0.4699 00
05/28/2015 0.4699 0.4699 0.4699 0.4699 3,000
05/27/2015 0.47 0.47 0.4699 0.4699 6,000
05/26/2015 0.474 0.474 0.474 0.474 00
05/22/2015 0.474 0.474 0.474 0.474 00
05/21/2015 0.474 0.474 0.474 0.474 00
05/20/2015 0.474 0.474 0.474 0.474 00
05/19/2015 0.474 0.474 0.474 0.474 00
05/18/2015 0.474 0.474 0.474 0.474 00
05/15/2015 0.502 0.502 0.3621 0.474 30,300
05/14/2015 0.51 0.5201 0.51 0.51 23,824
05/13/2015 0.4701 0.51 0.4699 0.51 18,100
05/12/2015 0.46 0.51 0.46 0.49 15,947
05/11/2015 0.46 0.46 0.46 0.46 00
05/08/2015 0.4199 0.46 0.4199 0.46 15,820
05/07/2015 0.4599 0.4599 0.4599 0.4599 00
05/06/2015 0.4599 0.4599 0.3501 0.4599 30,400
05/05/2015 0.45 0.46 0.45 0.46 7,585
05/04/2015 0.48 0.48 0.455 0.455 16,065
05/01/2015 0.48 0.48 0.48 0.48 10,000
04/30/2015 0.5299 0.5299 0.5299 0.5299 863
04/29/2015 0.48 0.5149 0.48 0.5149 18,700
*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?