Pulse Network Inc. (The) Historical Stock Prices

TPNI 
$0.002
*  
-0.0025
-55.56 %
Get TPNI Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading TPNI 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 27-JAN-2015 TO 27-APR-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  0.002  0.002  0.002 163,888
04/27/2015 0.002 0.002 0.002 0.002 163,888
04/24/2015 0.003 0.0045 0.002 0.0045 204,000
04/23/2015 0.003 0.003 0.003 0.003 12,800
04/22/2015 0.004 0.004 0.0035 0.0035 89,970
04/21/2015 0.004 0.004 0.0035 0.0035 227,500
04/20/2015 0.008 0.008 0.0035 0.005 232,499
04/17/2015 0.005 0.01 0.005 0.0085 1,328,930
04/16/2015 0.005 0.005 0.005 0.005 00
04/15/2015 0.005 0.005 0.005 0.005 00
04/14/2015 0.005 0.005 0.005 0.005 105,000
04/13/2015 0.0057 0.0057 0.005 0.0055 113,000
04/10/2015 0.0047 0.0055 0.0045 0.005 539,000
04/09/2015 0.0036 0.0045 0.0036 0.004 186,028
04/08/2015 0.0045 0.0045 0.0045 0.0045 50,000
04/07/2015 0.0037 0.0045 0.0037 0.0045 306,055
04/06/2015 0.0036 0.0036 0.0036 0.0036 00
04/02/2015 0.0036 0.0036 0.0036 0.0036 300,000
04/01/2015 0.0032 0.0032 0.0032 0.0032 50,300
03/31/2015 0.0034 0.0034 0.0034 0.0034 100,000
03/30/2015 0.0032 0.0032 0.0032 0.0032 00
03/27/2015 0.0034 0.0034 0.0032 0.0032 50,000
03/26/2015 0.0038 0.0038 0.0038 0.0038 86,072
03/25/2015 0.0038 0.0038 0.0038 0.0038 8,928
03/24/2015 0.0038 0.0038 0.0038 0.0038 1,850
03/23/2015 0.0044 0.0044 0.0044 0.0044 00
03/20/2015 0.0044 0.0044 0.0044 0.0044 00
03/19/2015 0.0044 0.0044 0.0044 0.0044 00
03/18/2015 0.0044 0.0044 0.0044 0.0044 00
03/17/2015 0.0037 0.0044 0.0032 0.0044 101,500
03/16/2015 0.005 0.005 0.0041 0.0044 440,000
03/13/2015 0.0047 0.0047 0.0047 0.0047 5,000
03/12/2015 0.0046 0.0046 0.0041 0.0045 113,130
03/11/2015 0.0051 0.0051 0.0051 0.0051 00
03/10/2015 0.0051 0.0051 0.0051 0.0051 10,000
03/09/2015 0.0051 0.0051 0.0051 0.0051 30,000
03/06/2015 0.0051 0.0051 0.0051 0.0051 00
03/05/2015 0.0051 0.0051 0.0051 0.0051 3,060
03/04/2015 0.0052 0.007 0.0051 0.0051 143,525
03/03/2015 0.0051 0.0051 0.0051 0.0051 20,000
03/02/2015 0.007 0.0071 0.007 0.0071 1,000
02/27/2015 0.0051 0.0051 0.0051 0.0051 1,000
02/26/2015 0.0051 0.0051 0.0051 0.0051 200
02/25/2015 0.0052 0.0052 0.0052 0.0052 100,000
02/24/2015 0.0051 0.0057 0.0051 0.0051 101,012
02/23/2015 0.0055 0.0055 0.0051 0.0051 111,000
02/20/2015 0.0056 0.0056 0.0055 0.0055 60,070
02/19/2015 0.0056 0.0056 0.0056 0.0056 00
02/18/2015 0.0056 0.0056 0.0056 0.0056 79,000
02/17/2015 0.0053 0.006 0.0052 0.0052 128,000
02/13/2015 0.0053 0.0053 0.0053 0.0053 198,000
02/12/2015 0.0062 0.0062 0.006 0.006 189,000
02/11/2015 0.0065 0.0065 0.0065 0.0065 99,789
02/10/2015 0.007 0.007 0.0062 0.0065 360,621
02/09/2015 0.0062 0.0071 0.0062 0.0071 169,000
02/06/2015 0.0077 0.0077 0.0077 0.0077 31,249
02/05/2015 0.0065 0.0077 0.0065 0.007 560,441
02/04/2015 0.0061 0.0078 0.0061 0.0063 149,500
02/03/2015 0.006 0.0083 0.006 0.0078 270,800
02/02/2015 0.007 0.0084 0.0065 0.0084 20,500
01/30/2015 0.0086 0.0086 0.0086 0.0086 10,000
01/29/2015 0.0086 0.0086 0.0086 0.0086 00
01/28/2015 0.0087 0.0087 0.0066 0.0086 11,000
01/27/2015 0.0071 0.0071 0.0071 0.0071 60,000
*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?