Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3Pea Intl Inc (OP: TPNL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 1.990 2.150 1.990 2.100 87,528 +0.11(+5.53%)
May 30, 2018 2.000 2.150 1.660 1.990 139,749 -0.07(-3.40%)
May 29, 2018 1.950 2.110 1.950 2.060 109,715 +0.13(+6.74%)
May 25, 2018 1.930 1.930 1.930 0 +0.13(+7.22%)
May 24, 2018 1.670 1.900 1.670 1.800 86,212 +0.19(+11.80%)
May 23, 2018 1.480 1.660 1.480 1.610 99,093 +0.15(+10.27%)
May 22, 2018 1.470 1.470 1.460 1.460 2,000 -0.02(-1.35%)
May 21, 2018 1.430 1.480 1.400 1.480 17,099 -0.01(-0.66%)
May 18, 2018 1.430 1.490 1.420 1.490 37,343 +0.05(+3.47%)
May 17, 2018 1.500 1.500 1.440 1.440 27,100 -0.05(-3.36%)
May 16, 2018 1.460 1.490 1.430 1.490 108,482 +0.04(+2.76%)
May 15, 2018 1.430 1.450 1.430 1.450 19,025 +0.00(+0.00%)
May 14, 2018 1.410 1.450 1.350 1.450 49,600 +0.05(+3.57%)
May 11, 2018 1.440 1.440 1.110 1.400 10,487 -0.03(-2.10%)
May 10, 2018 1.500 1.500 1.110 1.430 60,039 -0.12(-7.74%)
May 09, 2018 1.490 1.550 1.470 1.550 13,500 +0.06(+4.03%)
May 08, 2018 1.480 1.500 1.470 1.490 14,568 +0.01(+0.68%)
May 07, 2018 1.400 1.600 1.330 1.480 154,529 +0.15(+11.28%)
May 04, 2018 1.300 1.340 1.275 1.330 7,519 -0.01(-0.75%)
May 03, 2018 1.310 1.340 1.200 1.340 73,694 +0.03(+2.29%)
May 02, 2018 1.350 1.350 1.200 1.310 94,609 -0.09(-6.42%)
May 01, 2018 1.450 1.450 1.350 1.400 24,307 -0.04(-2.78%)
Apr 30, 2018 1.420 1.440 1.410 1.440 13,984 +0.02(+1.41%)
Apr 27, 2018 1.410 1.430 1.410 1.420 8,655 +0.02(+1.43%)
Apr 26, 2018 1.420 1.490 1.400 1.400 21,768 +0.00(+0.00%)
Apr 25, 2018 1.500 1.500 1.300 1.400 52,303 -0.06(-4.11%)
Apr 24, 2018 1.640 1.640 1.450 1.460 61,533 -0.16(-9.88%)
Apr 23, 2018 1.590 1.640 1.560 1.620 14,190 +0.02(+1.25%)
Apr 20, 2018 1.650 1.650 1.570 1.600 15,599 -0.01(-0.61%)
Apr 19, 2018 1.680 1.680 1.570 1.610 37,080 -0.04(-2.43%)
Apr 18, 2018 1.710 1.710 1.600 1.650 44,572 -0.04(-2.37%)
Apr 17, 2018 1.620 1.760 1.560 1.690 51,400 +0.13(+8.33%)
Apr 16, 2018 1.590 1.610 1.510 1.560 23,703 -0.04(-2.50%)
Apr 13, 2018 1.570 1.616 1.570 1.600 44,269 +0.05(+3.23%)
Apr 12, 2018 1.570 1.570 1.510 1.550 37,920 +0.05(+3.33%)
Apr 11, 2018 1.520 1.570 1.500 1.500 89,779 -0.03(-1.96%)
Apr 10, 2018 1.530 1.570 1.430 1.530 122,418 +0.02(+1.32%)
Apr 09, 2018 1.490 1.570 1.460 1.510 115,826 +0.09(+6.34%)
Apr 06, 2018 1.450 1.470 1.350 1.420 105,582 +0.03(+2.16%)
Apr 05, 2018 1.290 1.400 1.280 1.390 153,757 +0.10(+7.75%)
Apr 04, 2018 1.160 1.290 1.160 1.290 75,687 +0.08(+6.61%)
Apr 03, 2018 1.166 1.210 1.160 1.210 26,264 +0.05(+4.31%)
Apr 02, 2018 1.170 1.170 1.130 1.160 21,710 -0.01(-0.85%)
Mar 29, 2018 1.170 1.170 1.170 0 +0.03(+2.63%)
Mar 28, 2018 1.150 1.150 1.080 1.140 37,764 -0.01(-0.87%)
Mar 27, 2018 1.080 1.190 1.080 1.150 56,925 +0.09(+8.49%)
Mar 26, 2018 0.9650 1.090 0.9650 1.060 145,849 +0.09(+9.73%)
Mar 23, 2018 0.9580 0.9720 0.9300 0.9660 4,620 -0.02(-2.42%)
Mar 22, 2018 0.9680 0.9900 0.9201 0.9900 11,498 +0.03(+3.13%)
Mar 21, 2018 0.9600 0.9600 0.9600 0.9600 500 +0.01(+1.05%)
Mar 20, 2018 1.000 1.000 0.9500 0.9500 14,065 -0.01(-1.04%)
Mar 19, 2018 0.9250 0.9840 0.9250 0.9600 7,936 -0.04(-4.00%)
Mar 16, 2018 0.9900 1.000 0.9700 1.000 8,115 +0.01(+1.01%)
Mar 15, 2018 0.9900 0.9901 0.9899 0.9900 24,841 +0.00(+0.00%)
Mar 14, 2018 0.9780 0.9900 0.9700 0.9900 22,400 +0.02(+2.06%)
Mar 13, 2018 0.9700 0.9700 0.9700 0.9700 13,290 +0.01(+1.04%)
Mar 12, 2018 0.9800 0.9800 0.9400 0.9600 13,729 -0.04(-3.99%)
Mar 09, 2018 1.000 1.000 0.9699 0.9999 21,779 +0.01(+1.00%)
Mar 08, 2018 0.9750 1.020 0.9500 0.9900 39,018 -0.01(-1.00%)
Mar 07, 2018 0.9600 1.030 0.9500 1.000 101,743 +0.05(+5.26%)
Mar 06, 2018 0.9251 0.9600 0.9250 0.9500 32,506 +0.04(+4.40%)
Mar 05, 2018 0.9100 0.9100 0.9000 0.9100 6,712 -0.03(-3.19%)
Mar 02, 2018 0.9400 0.9500 0.9300 0.9400 63,700 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.