Pulse Network Inc. (The) Historical Stock Prices

TPNI 
$0.0065
*  
-0.0025
-27.78 %
Get TPNI Alerts
*Delayed - data as of Jul. 31, 2015 13:23 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 29-APR-2015 TO 30-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.
13:23 N/A  0.0065  0.0065  0.0065 200
07/30/2015 0.0075 0.0075 0.0075 0.0075 10,000
07/29/2015 0.009 0.009 0.009 0.009 4,000
07/28/2015 0.009 0.009 0.009 0.009 5,000
07/27/2015 0.0069 0.0069 0.0069 0.0069 26,500
07/24/2015 0.006 0.006 0.006 0.006 00
07/23/2015 0.007 0.007 0.006 0.006 73,250
07/22/2015 0.0092 0.0092 0.0069 0.007 152,674
07/21/2015 0.0087 0.0087 0.0087 0.0087 00
07/20/2015 0.0087 0.0087 0.0087 0.0087 50,000
07/17/2015 0.0072 0.0072 0.0072 0.0072 00
07/16/2015 0.0072 0.0072 0.0072 0.0072 12,750
07/15/2015 0.009 0.009 0.0072 0.0072 161,000
07/14/2015 0.0072 0.0072 0.0072 0.0072 00
07/13/2015 0.0072 0.0072 0.0072 0.0072 00
07/10/2015 0.0072 0.0072 0.0072 0.0072 34,000
07/09/2015 0.0094 0.0094 0.0074 0.0074 6,650
07/08/2015 0.011 0.011 0.0069 0.008 287,574
07/07/2015 0.0065 0.011 0.0065 0.01 1,026,828
07/06/2015 0.0041 0.0055 0.0041 0.0055 170,400
07/02/2015 0.0039 0.0039 0.0039 0.0039 00
07/01/2015 0.0039 0.0039 0.0039 0.0039 00
06/30/2015 0.0039 0.0039 0.0039 0.0039 10,100
06/29/2015 0.0037 0.0037 0.0037 0.0037 00
06/26/2015 0.0037 0.0037 0.0037 0.0037 00
06/25/2015 0.0037 0.0037 0.0037 0.0037 00
06/24/2015 0.0037 0.0037 0.0037 0.0037 100,500
06/23/2015 0.0036 0.0036 0.0036 0.0036 00
06/22/2015 0.0054 0.0054 0.0036 0.0036 67,100
06/19/2015 0.0028 0.0028 0.0028 0.0028 00
06/18/2015 0.0028 0.0028 0.0028 0.0028 00
06/17/2015 0.0028 0.0028 0.0028 0.0028 00
06/16/2015 0.0032 0.0034 0.0028 0.0028 160,000
06/15/2015 0.0032 0.0032 0.0032 0.0032 00
06/12/2015 0.0032 0.0032 0.0032 0.0032 00
06/11/2015 0.0032 0.0032 0.0032 0.0032 30,000
06/10/2015 0.0034 0.0036 0.0034 0.0036 35,000
06/09/2015 0.0034 0.0034 0.0034 0.0034 20,000
06/08/2015 0.0034 0.0034 0.0034 0.0034 00
06/05/2015 0.0034 0.0034 0.0034 0.0034 00
06/04/2015 0.0034 0.0034 0.0034 0.0034 25,300
06/03/2015 0.0053 0.0053 0.0053 0.0053 150
06/02/2015 0.0053 0.0053 0.0053 0.0053 100
06/01/2015 0.006 0.006 0.006 0.006 100,000
05/29/2015 0.0036 0.0036 0.0036 0.0036 00
05/28/2015 0.0036 0.0036 0.0036 0.0036 00
05/27/2015 0.0036 0.0036 0.0036 0.0036 00
05/26/2015 0.0036 0.0036 0.0036 0.0036 114,000
05/22/2015 0.0054 0.0054 0.0034 0.0034 338,000
05/21/2015 0.0034 0.0054 0.0034 0.0054 7,000
05/20/2015 0.0054 0.0054 0.0054 0.0054 00
05/19/2015 0.0054 0.0054 0.0054 0.0054 00
05/18/2015 0.0054 0.0054 0.0054 0.0054 00
05/15/2015 0.0054 0.0054 0.0054 0.0054 00
05/14/2015 0.0054 0.0054 0.0054 0.0054 3,000
05/13/2015 0.0059 0.0059 0.0059 0.0059 00
05/12/2015 0.0059 0.0059 0.0059 0.0059 00
05/11/2015 0.003 0.0059 0.003 0.0059 33,000
05/08/2015 0.0059 0.0059 0.0059 0.0059 00
05/07/2015 0.005 0.006 0.005 0.0059 127,200
05/06/2015 0.005 0.005 0.005 0.005 137,000
05/05/2015 0.004 0.004 0.004 0.004 336,497
05/04/2015 0.003 0.004 0.003 0.004 13,000
05/01/2015 0.004 0.004 0.004 0.004 00
04/30/2015 0.004 0.004 0.004 0.004 00
04/29/2015 0.004 0.004 0.004 0.004 00
*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?