First Pet Life Inc Recent Share Price (USX:FPLF)

USX:FPLF - First Pet Life Inc First Pet Life Inc
Sector: Financials, Industry: Property & Casualty Insurance

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 May 2004	USD	0.36	0.42	0.36	0.4	0.1333	+0.04 (+11.11%)	90,650
7 May 2004	USD	0.4	0.4	0.36	0.36	0.12	-0.04 (-10%)	35,360
6 May 2004	USD	0.435	0.435	0.37	0.4	0.1333	-0.02 (-4.76%)	84,410
5 May 2004	USD	0.41	0.45	0.4	0.42	0.14	+0.01 (+2.44%)	143,206
4 May 2004	USD	0.43	0.43	0.39	0.41	0.1367	+0.01 (+2.50%)	94,007
3 May 2004	USD	0.39	0.4	0.35	0.4	0.1333	+0.05 (+14.29%)	127,390
30 Apr 2004	USD	0.39	0.39	0.33	0.35	0.1167	+0.01 (+2.94%)	107,470
29 Apr 2004	USD	0.36	0.39	0.34	0.34	0.1133	0.0 (0.0%)	192,757
28 Apr 2004	USD	0.36	0.36	0.3	0.34	0.1133	+0.02 (+6.25%)	175,440
27 Apr 2004	USD	0.36	0.37	0.3	0.32	0.1067	-0.02 (-5.88%)	57,450
26 Apr 2004	USD	0.35	0.35	0.32	0.34	0.1133	+0.03 (+9.68%)	171,713
23 Apr 2004	USD	0.38	0.38	0.3	0.31	0.1033	+0.01 (+3.33%)	139,400
22 Apr 2004	USD	0.31	0.37	0.27	0.3	0.1	-0.01 (-3.23%)	204,220
21 Apr 2004	USD	0.37	0.37	0.16	0.31	0.1033	-0.06 (-16.22%)	205,347
20 Apr 2004	USD	0.35	0.38	0.28	0.37	0.1233	+0.06 (+19.35%)	465,983
19 Apr 2004	USD	0.25	0.32	0.2	0.31	0.1033	+0.105 (+51.22%)	812,100
16 Apr 2004	USD	0.15	0.22	0.12	0.205	0.0683	+0.075 (+57.69%)	779,038
15 Apr 2004	USD	0.112	0.13	0.092	0.13	0.0433	+0.03 (+30%)	474,450
14 Apr 2004	USD	0.077	0.11	0.075	0.1	0.0333	+0.023 (+29.87%)	457,425
13 Apr 2004	USD	0.077	0.08	0.055	0.077	0.0257	+0.017 (+28.33%)	376,600
12 Apr 2004	USD	0.05	0.07	0.05	0.06	0.02	+0.009 (+17.65%)	425,900
9 Apr 2004	USD	0.051	0.051	0.051	0.051	0.017	0.0 (0.0%)	0
8 Apr 2004	USD	0.05	0.055	0.05	0.051	0.017	0.0 (0.0%)	978,800