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 (%)
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%)
Nov 01, 2018 3.990 4.000 3.910 4.000 33,646 +0.02(+0.50%)
Oct 31, 2018 3.980 3.980 3.880 3.980 29,938 +0.05(+1.27%)
Oct 30, 2018 3.810 3.945 3.760 3.930 28,676 +0.14(+3.69%)
Oct 29, 2018 3.900 3.950 3.751 3.790 45,985 -0.16(-4.05%)
Oct 26, 2018 3.830 3.980 3.770 3.950 61,400 +0.15(+3.95%)
Oct 25, 2018 3.810 3.890 3.770 3.800 36,727 -0.05(-1.30%)
Oct 24, 2018 3.800 3.900 3.750 3.850 76,619 -0.06(-1.53%)
Oct 23, 2018 4.010 4.030 3.730 3.910 82,672 -0.14(-3.46%)
Oct 22, 2018 3.960 4.250 3.960 4.050 64,949 +0.06(+1.50%)
Oct 19, 2018 3.960 3.995 3.710 3.990 46,200 +0.00(+0.00%)
Oct 18, 2018 3.780 4.000 3.770 3.990 46,903 +0.18(+4.72%)
Oct 17, 2018 3.690 3.920 3.690 3.810 50,175 +0.12(+3.25%)
Oct 16, 2018 3.880 3.880 3.520 3.690 70,889 -0.17(-4.40%)
Oct 15, 2018 3.910 3.969 3.700 3.860 54,323 -0.02(-0.52%)
Oct 12, 2018 3.500 3.900 3.500 3.880 51,000 +0.42(+12.14%)
Oct 11, 2018 3.550 3.620 3.390 3.460 144,421 -0.24(-6.49%)
Oct 10, 2018 3.830 3.910 3.650 3.700 164,839 -0.16(-4.15%)
Oct 09, 2018 3.890 3.900 3.770 3.860 96,591 -0.03(-0.77%)
Oct 08, 2018 3.880 3.910 3.760 3.890 69,870 -0.01(-0.26%)
Oct 05, 2018 3.890 3.990 3.810 3.900 53,400 +0.09(+2.36%)
Oct 04, 2018 4.010 4.100 3.810 3.810 111,626 -0.20(-4.99%)
Oct 03, 2018 3.900 4.100 3.818 4.010 90,106 +0.08(+2.04%)
Oct 02, 2018 3.800 3.970 3.750 3.930 46,491 +0.10(+2.61%)
Oct 01, 2018 3.670 3.870 3.670 3.830 83,756 +0.16(+4.36%)
Sep 28, 2018 3.840 3.980 3.660 3.670 136,600 -0.29(-7.32%)
Sep 27, 2018 4.080 4.240 3.600 3.960 458,608 -0.16(-3.88%)
Sep 26, 2018 4.050 4.292 4.050 4.120 148,858 +0.05(+1.23%)
Sep 25, 2018 4.530 4.530 4.060 4.070 379,303 -0.47(-10.35%)
Sep 24, 2018 4.750 4.800 4.500 4.540 246,258 -0.19(-4.02%)
Sep 21, 2018 5.060 5.150 4.730 4.730 859,900 -0.20(-4.06%)
Sep 20, 2018 4.780 5.190 4.350 4.930 415,840 +0.11(+2.28%)
Sep 19, 2018 5.050 5.330 4.770 4.820 690,535 -0.13(-2.63%)
Sep 18, 2018 4.700 4.950 4.590 4.950 434,925 +0.37(+8.08%)
Sep 17, 2018 4.700 4.730 4.310 4.580 392,746 -0.05(-1.08%)
Sep 14, 2018 4.420 4.740 4.400 4.630 430,500 +0.28(+6.44%)
Sep 13, 2018 4.250 4.350 4.080 4.350 385,291 +0.17(+4.07%)
Sep 12, 2018 4.090 4.290 4.020 4.180 310,825 +0.19(+4.76%)
Sep 11, 2018 3.650 4.000 3.591 3.990 338,065 +0.29(+7.84%)
Sep 10, 2018 3.230 3.700 3.230 3.700 239,549 +0.45(+13.67%)
Sep 07, 2018 3.360 3.360 3.220 3.255 67,200 -0.04(-1.36%)
Sep 06, 2018 3.320 3.355 3.200 3.300 71,387 -0.02(-0.60%)
Sep 05, 2018 3.450 3.450 3.300 3.320 75,187 -0.13(-3.77%)
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.