Pulse Network Inc. (The) Historical Stock Prices

TPNI 
0.000400
*  
unch
unch
Get TPNI Alerts
*Delayed - data as of Apr. 29, 2016 10:54 ET  -  Find a broker to begin trading TPNI now


Community Rating:
View:    TPNI Real Time
 
 
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 28-JAN-2016 TO 28-APR-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.
10:54 N/A N/A N/A 0.0003 0
04/28/2016 0.0003 0.0004 0.0002 0.0003 12,529,460
04/27/2016 0.0003 0.0004 0.0002 0.0004 3,468,492
04/26/2016 0.0003 0.0003 0.0002 0.0003 34,065,800
04/25/2016 0.0003 0.0003 0.0003 0.0003 3,190,333
04/22/2016 0.0004 0.0004 0.0003 0.0003 6,361,820
04/21/2016 0.0004 0.0004 0.0004 0.0004 23,705,000
04/20/2016 0.0002 0.0004 0.0002 0.0004 18,573,770
04/19/2016 0.0003 0.0003 0.0002 0.0002 4,000,000
04/18/2016 0.0003 0.0003 0.0002 0.0003 9,321,000
04/15/2016 0.0004 0.0004 0.0003 0.0003 38,917,560
04/14/2016 0.0004 0.0004 0.0003 0.0004 26,942,540
04/13/2016 0.0003 0.0005 0.0003 0.0004 103,139,200
04/12/2016 0.0003 0.0004 0.0002 0.0003 106,674,100
04/11/2016 0.0003 0.0003 0.0002 0.0002 42,166,770
04/08/2016 0.0003 0.0003 0.0002 0.0002 42,910,000
04/07/2016 0.0003 0.0003 0.0003 0.0003 13,920,890
04/06/2016 0.0003 0.0003 0.0002 0.0003 44,094,830
04/05/2016 0.0003 0.0004 0.0003 0.0003 12,221,380
04/04/2016 0.0005 0.0005 0.0002 0.0003 43,210,700
04/01/2016 0.0003 0.0005 0.0003 0.0005 59,719,330
03/31/2016 0.0005 0.0005 0.0003 0.0003 31,107,990
03/30/2016 0.0004 0.0006 0.0004 0.0005 70,570,710
03/29/2016 0.0004 0.0004 0.0003 0.0003 11,263,460
03/28/2016 0.0006 0.0006 0.0004 0.0004 31,858,270
03/24/2016 0.0005 0.0006 0.0003 0.0005 43,032,390
03/23/2016 0.0004 0.0004 0.0004 0.0004 12,307,600
03/22/2016 0.0005 0.0005 0.0004 0.0004 18,998,920
03/21/2016 0.0005 0.0006 0.0004 0.0005 8,395,000
03/18/2016 0.0005 0.0006 0.0005 0.0006 5,393,790
03/17/2016 0.0004 0.0004 0.0004 0.0004 00
03/16/2016 0.0007 0.0007 0.0004 0.0004 38,809,010
03/15/2016 0.0006 0.0007 0.0006 0.0006 3,984,975
03/14/2016 0.0008 0.0008 0.0008 0.0008 30,000
03/11/2016 0.0008 0.0008 0.0006 0.0007 26,123,720
03/10/2016 0.0009 0.0009 0.0007 0.0008 23,146,770
03/09/2016 0.0012 0.0012 0.0009 0.001 9,657,511
03/08/2016 0.0011 0.0014 0.0009 0.0011 6,355,409
03/07/2016 0.0012 0.0013 0.001 0.0011 10,361,860
03/04/2016 0.0007 0.0014 0.0007 0.0012 33,700,970
03/03/2016 0.0008 0.0008 0.0006 0.0008 9,353,607
03/02/2016 0.0009 0.0009 0.0007 0.0008 8,697,000
03/01/2016 0.0008 0.0009 0.0008 0.0009 2,100,060
02/29/2016 0.0011 0.0011 0.0008 0.0008 20,501,930
02/26/2016 0.001 0.0012 0.001 0.001 1,812,777
02/25/2016 0.001 0.0013 0.0009 0.0011 5,364,640
02/24/2016 0.0012 0.0012 0.0009 0.001 29,935,700
02/23/2016 0.0013 0.0014 0.001 0.0014 15,162,170
02/22/2016 0.0011 0.0018 0.0011 0.0013 21,631,880
02/19/2016 0.0014 0.0014 0.0009 0.001 20,931,370
02/18/2016 0.0012 0.0014 0.0011 0.0014 3,877,277
02/17/2016 0.0013 0.0015 0.0011 0.0015 8,550,731
02/16/2016 0.0012 0.0015 0.001 0.0013 23,322,240
02/12/2016 0.002 0.002 0.0012 0.0013 15,168,750
02/11/2016 0.0015 0.0022 0.0012 0.0018 46,185,530
02/10/2016 0.001 0.0018 0.0009 0.0015 10,917,400
02/09/2016 0.0014 0.0014 0.0009 0.001 28,726,870
02/08/2016 0.0014 0.0014 0.0013 0.0013 655,628
02/05/2016 0.0014 0.0015 0.0013 0.0015 2,221,000
02/04/2016 0.0014 0.0014 0.0011 0.0014 19,916,420
02/03/2016 0.0016 0.0016 0.0012 0.0014 2,228,641
02/02/2016 0.0015 0.0016 0.0011 0.0016 20,268,750
02/01/2016 0.0016 0.0016 0.0015 0.0015 2,202,869
01/29/2016 0.0018 0.0019 0.0016 0.0016 1,168,900
01/28/2016 0.0015 0.0021 0.0015 0.0017 3,635,241
*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?