The Pulse Network, Inc Historical Stock Prices

TPNI 
$0.069
*  
0.001
 negative 
1.43%
Get TPNI Alerts
*Delayed - data as of Apr. 15, 2014 


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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0699  0.0565  0.069 63,300
04/15/2014 0.0699 0.0699 0.0565 0.069 63,300
04/14/2014 0.07 0.07 0.07 0.07 00
04/11/2014 0.07 0.07 0.06 0.07 11,371
04/10/2014 0.06 0.07 0.06 0.07 1,000
04/09/2014 0.06 0.072 0.06 0.072 1,100
04/08/2014 0.074 0.074 0.061 0.0729 22,859
04/07/2014 0.074 0.074 0.074 0.074 00
04/04/2014 0.074 0.074 0.06 0.074 34,000
04/03/2014 0.06 0.07 0.06 0.07 4,500
04/02/2014 0.07 0.07 0.061 0.07 19,504
04/01/2014 0.0699 0.0699 0.068 0.068 11,210
03/31/2014 0.0602 0.0699 0.0602 0.0699 2,400
03/28/2014 0.06 0.0699 0.06 0.0699 14,500
03/27/2014 0.06 0.0699 0.06 0.0699 4,220
03/26/2014 0.0674 0.0674 0.062 0.0674 27,800
03/25/2014 0.0679 0.0679 0.0625 0.0679 6,271
03/24/2014 0.0699 0.0699 0.0699 0.0699 00
03/21/2014 0.0699 0.0699 0.062 0.0699 87,600
03/20/2014 0.0729 0.0729 0.0729 0.0729 00
03/19/2014 0.0729 0.074 0.0531 0.0729 27,100
03/18/2014 0.0525 0.0739 0.0525 0.0739 30,575
03/17/2014 0.075 0.075 0.056 0.0749 221,478
03/14/2014 0.0611 0.069 0.0611 0.069 19,500
03/13/2014 0.07 0.07 0.0651 0.07 75,900
03/12/2014 0.0785 0.0785 0.0651 0.07 143,973
03/11/2014 0.0602 0.078 0.0602 0.078 99,199
03/10/2014 0.074 0.074 0.07 0.074 4,752
03/07/2014 0.0602 0.069 0.0602 0.069 58,500
03/06/2014 0.0525 0.0744 0.0525 0.0699 252,122
03/05/2014 0.078 0.078 0.075 0.075 4,733
03/04/2014 0.07 0.075 0.0601 0.075 49,198
03/03/2014 0.0601 0.079 0.0601 0.075 21,050
02/28/2014 0.0605 0.085 0.06 0.0601 31,300
02/27/2014 0.0621 0.074 0.0621 0.07 12,500
02/26/2014 0.0619 0.074 0.0619 0.073 12,300
02/25/2014 0.0617 0.075 0.0617 0.074 11,200
02/24/2014 0.075 0.075 0.0617 0.075 12,833
02/21/2014 0.074 0.074 0.074 0.074 00
02/20/2014 0.074 0.075 0.0606 0.074 16,500
02/19/2014 0.0607 0.075 0.0607 0.074 15,220
02/18/2014 0.075 0.075 0.0654 0.075 9,900
02/14/2014 0.075 0.075 0.0624 0.075 20,850
02/13/2014 0.075 0.075 0.07 0.075 16,640
02/12/2014 0.073 0.0869 0.0601 0.0747 125,606
02/11/2014 0.0799 0.0939 0.075 0.0899 35,710
02/10/2014 0.0625 0.0899 0.0625 0.075 20,078
02/07/2014 0.08 0.0899 0.074 0.0899 34,750
02/06/2014 0.074 0.0929 0.074 0.0929 4,500
02/05/2014 0.0734 0.0929 0.0734 0.0929 50,500
02/04/2014 0.0801 0.099 0.0734 0.099 35,941
02/03/2014 0.1 0.1 0.0733 0.098 73,199
01/31/2014 0.073 0.0998 0.073 0.0731 19,090
01/30/2014 0.08 0.1 0.0751 0.0998 8,050
01/29/2014 0.075 0.0799 0.075 0.078 69,430
01/28/2014 0.078 0.0888 0.078 0.0799 32,950
01/27/2014 0.078 0.078 0.078 0.078 34,680
01/24/2014 0.0731 0.078 0.0731 0.078 24,732
01/23/2014 0.0725 0.098 0.0725 0.073 120,515
01/22/2014 0.0725 0.0999 0.0725 0.098 19,506
01/21/2014 0.0714 0.1 0.07 0.0999 150,090
01/17/2014 0.0997 0.1 0.0714 0.0899 27,935
01/16/2014 0.0715 0.1 0.0715 0.1 35,875
01/15/2014 0.08 0.1095 0.0717 0.1 95,860
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 your brokers before you trade


Want to trade FX?