Hot penny stocks... don't get burned
   

Historical Prices for Pethealth Inc. (PTZ)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for Pethealth Inc. (PTZ:CA) 
$ 0.85 0.00 (0.00%) Volume: 0 2:27 PM EST Nov 26, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
11/26/08 0.85 0.85 0.85 0.85 50,300 0.10  13.33%
11/24/08 0.75 0.75 0.75 0.75 3,900 -0.10 -11.76%
11/20/08 0.85 0.85 0.85 0.85 2,125 – –
11/19/08 0.85 0.85 0.85 0.85 27,333 – –
11/18/08 0.00 0.00 0.00 0.85 130 – –
11/17/08 0.85 0.85 0.85 0.85 1,100 – –
11/10/08 0.00 0.00 0.00 0.85 33 – –
11/7/08 0.00 0.00 0.00 0.85 235 – –
10/29/08 0.79 0.85 0.79 0.85 15,000 0.10  13.33%
10/28/08 0.75 0.75 0.75 0.75 1,350 – –
10/27/08 0.75 0.75 0.75 0.75 3,000 – –
10/24/08 0.75 0.75 0.75 0.75 45,000 – –
10/23/08 0.80 0.00 0.00 0.75 160 – –
10/22/08 0.75 0.75 0.75 0.75 570 – –
10/15/08 0.75 0.75 0.75 0.75 500 -0.10 -11.76%
10/9/08 0.85 0.00 0.00 0.85 100 – –
10/8/08 0.85 0.85 0.85 0.85 45,050 – –
10/6/08 0.85 0.85 0.85 0.85 3,100 – –
10/3/08 0.85 0.85 0.85 0.85 1,500 – –
9/30/08 0.85 0.85 0.85 0.85 4,300 -0.01 -1.16%
9/24/08 0.85 0.86 0.85 0.86 48,700 0.01  1.18%
9/22/08 0.87 0.87 0.85 0.85 9,000 -0.02 -2.30%
9/19/08 0.87 0.00 0.00 0.87 200 – –
9/17/08 0.95 0.95 0.87 0.87 10,500 -0.13 -13.00%
9/15/08 0.91 1.00 0.91 1.00 23,000 0.09  9.89%
9/12/08 0.90 0.91 0.90 0.91 17,000 -0.09 -9.00%
9/8/08 1.00 1.02 1.00 1.00 11,450 -0.10 -9.09%
9/3/08 1.01 1.10 1.00 1.10 16,000 0.10  10.00%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for PTZ stock. Download PTZ report.
Research Report
Get the full report for FREE
Date:2008-09-01
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download PTZ report
  
Example preview: Research report for Pethealth Inc. (PTZ) Research report for Pethealth Inc. (PTZ) Research report for Pethealth Inc. (PTZ) Research report for Pethealth Inc. (PTZ)
   
   
 
Home > Companies > Pethealth Inc.
Home | Message boards | Newsletters | Latest Comments | VC directory | AIM London Stock Exchange | Canadian stocks | Chinese stocks | Broker Directory
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2008 hotstocked.com - All rights reserved.