Home > Quotes > SHZ > Historical Prices

Historical Stock Prices

SHZ 
$0.115
*  
0.0151
  negative  
11.61%
Get SHZ Alerts
*Delayed - data as of May 24, 2013 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
05/23/2013 0.145 0.17 0.1233 0.1301 2,919,344
05/22/2013 0.15 0.1795 0.1499 0.1721 2,170,761
05/21/2013 0.12 0.142 0.12 0.1414 876,384
05/20/2013 0.12 0.126 0.11 0.12 574,289
05/17/2013 0.14 0.14 0.1192 0.12 1,933,886
05/16/2013 0.16 0.1649 0.145 0.145 518,431
05/15/2013 0.1699 0.1699 0.15 0.1501 759,581
05/14/2013 0.1558 0.1747 0.1554 0.169 211,739
05/13/2013 0.16 0.19 0.151 0.16 1,011,653
05/10/2013 0.1535 0.18 0.15 0.15 1,011,321
05/09/2013 0.18 0.18 0.152 0.1577 612,159
05/08/2013 0.17 0.176 0.16 0.1694 282,005
05/07/2013 0.18 0.1886 0.17 0.18 110,730
05/06/2013 0.179 0.18 0.1705 0.179 25,249
05/03/2013 0.16 0.178 0.16 0.17 105,213
05/02/2013 0.18 0.18 0.165 0.179 78,447
05/01/2013 0.18 0.189 0.1727 0.18 69,210
04/30/2013 0.1821 0.19 0.1794 0.19 146,350
04/29/2013 0.19 0.1999 0.185 0.1899 110,980
04/26/2013 0.18 0.19 0.18 0.19 217,494
04/25/2013 0.19 0.2 0.19 0.195 156,972
04/24/2013 0.18 0.2 0.18 0.2 172,667
04/23/2013 0.18 0.1977 0.1723 0.18 145,842
04/22/2013 0.2 0.2 0.171 0.18 396,024
04/19/2013 0.17 0.2 0.17 0.2 323,034
04/18/2013 0.18 0.18 0.1534 0.17 333,514
04/17/2013 0.17 0.189 0.1518 0.18 573,324
04/16/2013 0.225 0.225 0.1513 0.164 2,024,005
04/15/2013 0.25 0.27 0.221 0.245 173,041
04/12/2013 0.2735 0.28 0.25 0.27 47,045
04/11/2013 0.29 0.2939 0.27 0.2881 77,721
04/10/2013 0.275 0.29 0.275 0.29 70,018
04/09/2013 0.28 0.282 0.2799 0.2799 88,127
04/08/2013 0.2802 0.29 0.275 0.276 70,458
04/05/2013 0.29 0.29 0.2802 0.2845 37,575
04/04/2013 0.2945 0.2945 0.2802 0.283 55,427
04/03/2013 0.2838 0.3 0.28 0.2805 64,672
04/02/2013 0.283 0.2993 0.281 0.29 51,962
04/01/2013 0.281 0.31 0.281 0.29 181,524
03/28/2013 0.29 0.3 0.27 0.281 302,470
03/27/2013 0.3 0.318 0.2828 0.3 75,039
03/26/2013 0.3 0.3 0.28 0.3 59,950
03/25/2013 0.3 0.315 0.2917 0.2955 86,145
03/22/2013 0.293 0.31 0.29 0.3 91,578
03/21/2013 0.2935 0.312 0.289 0.29 309,389
03/20/2013 0.323 0.323 0.29 0.2901 393,761
03/19/2013 0.32 0.328 0.31 0.31 162,778
03/18/2013 0.31 0.347 0.31 0.335 162,124
03/15/2013 0.347 0.347 0.3105 0.3385 51,942
03/14/2013 0.32 0.3397 0.3196 0.3211 124,062
03/13/2013 0.325 0.3501 0.32 0.32 110,145
03/12/2013 0.335 0.3595 0.3138 0.3288 175,139
03/11/2013 0.36 0.38 0.34 0.35 97,155
03/08/2013 0.34 0.3597 0.34 0.355 170,698
03/07/2013 0.311 0.3492 0.311 0.3301 214,748
03/06/2013 0.31 0.327 0.31 0.32 86,676
03/05/2013 0.3036 0.32 0.3036 0.316 80,069
03/04/2013 0.31 0.327 0.301 0.302 70,132
03/01/2013 0.32 0.3292 0.3036 0.3095 64,911
02/28/2013 0.31 0.328 0.3035 0.309 40,870
02/27/2013 0.32 0.35 0.31 0.31 116,523
02/26/2013 0.3225 0.3399 0.295 0.324 234,244
02/25/2013 0.36 0.36 0.3227 0.3227 135,382
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.