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

3Pea Intl Inc (NQ: 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 (%)
Jan 31, 2019 4.670 4.690 4.500 4.580 621,789 -0.07(-1.51%)
Jan 30, 2019 4.650 4.757 4.570 4.650 66,759 +0.10(+2.20%)
Jan 29, 2019 4.920 4.920 4.320 4.550 235,852 -0.27(-5.60%)
Jan 28, 2019 4.590 4.950 4.550 4.820 360,554 +0.27(+5.93%)
Jan 25, 2019 4.380 4.690 4.360 4.550 182,700 +0.24(+5.57%)
Jan 24, 2019 4.350 4.360 4.250 4.310 68,111 +0.02(+0.47%)
Jan 23, 2019 4.110 4.357 4.060 4.290 122,250 +0.19(+4.63%)
Jan 22, 2019 4.300 4.312 4.100 4.100 76,584 -0.08(-1.91%)
Jan 18, 2019 3.950 4.250 3.950 4.180 293,100 +0.27(+6.91%)
Jan 17, 2019 3.620 4.090 3.560 3.910 219,870 +0.26(+7.12%)
Jan 16, 2019 3.570 3.680 3.521 3.650 36,260 +0.06(+1.67%)
Jan 15, 2019 3.590 3.600 3.510 3.590 63,502 +0.02(+0.70%)
Jan 14, 2019 3.600 3.630 3.561 3.565 53,352 -0.02(-0.42%)
Jan 11, 2019 3.450 3.600 3.450 3.580 36,800 +0.05(+1.42%)
Jan 10, 2019 3.560 3.590 3.521 3.530 65,173 -0.04(-1.12%)
Jan 09, 2019 3.580 3.580 3.520 3.570 31,750 -0.01(-0.28%)
Jan 08, 2019 3.580 3.580 3.510 3.580 32,189 +0.03(+0.85%)
Jan 07, 2019 3.590 3.590 3.530 3.550 28,140 -0.04(-1.11%)
Jan 04, 2019 3.570 3.590 3.460 3.590 39,400 +0.01(+0.28%)
Jan 03, 2019 3.610 3.610 3.520 3.580 47,165 +0.00(+0.00%)
Jan 02, 2019 3.550 3.600 3.530 3.580 40,387 +0.06(+1.70%)
Dec 31, 2018 3.399 3.580 3.395 3.520 29,400 +0.17(+5.07%)
Dec 28, 2018 3.230 3.460 3.230 3.350 63,000 +0.15(+4.69%)
Dec 27, 2018 3.330 3.330 3.150 3.200 42,494 -0.09(-2.74%)
Dec 26, 2018 3.330 3.400 3.270 3.290 59,510 -0.06(-1.79%)
Dec 24, 2018 3.460 3.480 3.350 3.350 21,700 -0.13(-3.74%)
Dec 21, 2018 3.390 3.480 3.330 3.480 110,300 +0.06(+1.75%)
Dec 20, 2018 3.470 3.470 3.400 3.420 43,102 +0.01(+0.29%)
Dec 19, 2018 3.350 3.480 3.350 3.410 46,911 +0.06(+1.79%)
Dec 18, 2018 3.490 3.520 3.300 3.350 44,554 -0.14(-4.01%)
Dec 17, 2018 3.500 3.570 3.440 3.490 70,460 -0.10(-2.79%)
Dec 14, 2018 3.520 3.650 3.500 3.590 28,600 +0.01(+0.28%)
Dec 13, 2018 3.600 3.650 3.500 3.580 21,156 -0.01(-0.28%)
Dec 12, 2018 3.500 3.650 3.500 3.590 40,056 +0.06(+1.70%)
Dec 11, 2018 3.590 3.650 3.510 3.530 56,819 +0.02(+0.57%)
Dec 10, 2018 3.610 3.640 3.510 3.510 54,693 -0.11(-3.04%)
Dec 07, 2018 3.640 3.670 3.620 3.620 35,800 +0.02(+0.56%)
Dec 06, 2018 3.620 3.700 3.600 3.600 38,132 +0.00(+0.00%)
Dec 04, 2018 3.670 3.800 3.600 3.600 90,400 -0.03(-0.83%)
Dec 03, 2018 3.650 3.700 3.510 3.630 72,222 -0.01(-0.27%)
Nov 30, 2018 3.680 3.685 3.630 3.640 30,200 -0.04(-1.09%)
Nov 29, 2018 3.620 3.680 3.620 3.680 21,782 +0.06(+1.66%)
Nov 28, 2018 3.670 3.700 3.550 3.620 50,872 -0.05(-1.42%)
Nov 27, 2018 3.720 3.790 3.630 3.672 15,776 -0.07(-1.82%)
Nov 26, 2018 3.810 3.881 3.710 3.740 22,439 -0.06(-1.58%)
Nov 23, 2018 3.650 3.890 3.650 3.800 17,100 +0.12(+3.26%)
Nov 21, 2018 3.680 3.680 3.680 0 +0.01(+0.27%)
Nov 20, 2018 3.880 3.880 3.510 3.670 55,169 -0.20(-5.17%)
Nov 19, 2018 3.750 4.000 3.620 3.870 115,272 +0.11(+2.93%)
Nov 16, 2018 3.830 3.840 3.750 3.760 19,500 -0.01(-0.27%)
Nov 15, 2018 3.810 3.830 3.750 3.770 23,684 -0.03(-0.79%)
Nov 14, 2018 4.000 4.000 3.800 3.800 81,506 -0.05(-1.30%)
Nov 13, 2018 3.860 4.090 3.820 3.850 167,014 +0.03(+0.79%)
Nov 12, 2018 3.800 3.950 3.800 3.820 39,018 -0.04(-1.04%)
Nov 09, 2018 3.570 3.860 3.540 3.860 52,800 +0.29(+8.12%)
Nov 08, 2018 3.600 3.620 2.940 3.570 338,533 -0.09(-2.46%)
Nov 07, 2018 3.540 3.800 3.500 3.660 87,266 +0.16(+4.57%)
Nov 06, 2018 3.820 3.919 3.400 3.500 271,203 -0.39(-10.03%)
Nov 05, 2018 4.370 4.440 3.890 3.890 215,000 -0.37(-8.69%)
Nov 02, 2018 4.020 4.470 4.020 4.260 300,800 +0.26(+6.50%)
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.