ZaZa Energy Corporation Historical Stock Prices

ZAZA 
$0.35
*  
0.0306
8.04%
Get ZAZA Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading ZAZA now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    ZAZA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.392  0.40  0.35  0.35 172,454
09/03/2015 0.392 0.4 0.35 0.35 172,454
09/02/2015 0.39 0.41 0.3801 0.3806 71,071
09/01/2015 0.349 0.42 0.312 0.3999 379,151
08/31/2015 0.49 0.51 0.43 0.49 324,508
08/28/2015 0.464 0.53 0.4248 0.4998 268,001
08/27/2015 0.48 0.539 0.3611 0.4248 137,475
08/26/2015 0.54 0.54 0.485 0.49 49,797
08/25/2015 0.55 0.55 0.4597 0.54 99,740
08/24/2015 0.511 0.5853 0.51 0.55 35,068
08/21/2015 0.54 0.58 0.511 0.54 28,423
08/20/2015 0.5581 0.56 0.5214 0.5401 30,708
08/19/2015 0.55 0.6 0.51 0.5212 41,078
08/18/2015 0.59 0.6 0.51 0.58 23,913
08/17/2015 0.52 0.6 0.5 0.59 51,947
08/14/2015 0.6199 0.6199 0.54 0.54 13,066
08/13/2015 0.567 0.63 0.5498 0.63 41,834
08/12/2015 0.51 0.65 0.51 0.63 64,990
08/11/2015 0.55 0.563 0.501 0.5326 45,517
08/10/2015 0.58 0.6599 0.499 0.545 84,902
08/07/2015 0.56 0.66 0.548 0.6 69,601
08/06/2015 0.57 0.587 0.56 0.5798 7,644
08/05/2015 0.599 0.61 0.57 0.6 33,222
08/04/2015 0.58 0.6189 0.5701 0.61 23,545
08/03/2015 0.581 0.62 0.57 0.6073 63,811
07/31/2015 0.581 0.6133 0.581 0.581 22,281
07/30/2015 0.58 0.6495 0.58 0.601 19,634
07/29/2015 0.609 0.66 0.58 0.6 26,730
07/28/2015 0.6116 0.6394 0.61 0.612 24,572
07/27/2015 0.64 0.64 0.6 0.6077 19,093
07/24/2015 0.602 0.6989 0.58 0.64 13,624
07/23/2015 0.73 0.73 0.6501 0.67 12,967
07/22/2015 0.7351 0.745 0.67 0.7099 18,891
07/21/2015 0.75 0.75 0.68 0.7001 16,623
07/20/2015 0.65 0.71 0.6 0.7 83,657
07/17/2015 0.6804 0.7099 0.65 0.65 54,273
07/16/2015 0.7103 0.7473 0.68 0.71 41,177
07/15/2015 0.7425 0.76 0.7 0.7499 36,103
07/14/2015 0.7 0.7739 0.7 0.73 39,318
07/13/2015 0.8 0.81 0.68 0.7 140,198
07/10/2015 0.76 0.8444 0.76 0.81 38,371
07/09/2015 0.76 0.7996 0.71 0.7541 49,941
07/08/2015 0.7822 0.7822 0.73 0.732 76,054
07/07/2015 0.85 0.8611 0.761 0.7882 83,305
07/06/2015 0.928 0.95 0.8103 0.8383 92,579
07/02/2015 0.84 1.1671 0.84 0.95 868,364
07/01/2015 0.77 0.85 0.7501 0.81 82,036
06/30/2015 0.84 0.8814 0.751 0.79 30,224
06/29/2015 0.86 0.86 0.75 0.83 150,852
06/26/2015 0.89 0.89 0.85 0.88 20,544
06/25/2015 0.92 0.96 0.87 0.89 36,642
06/24/2015 0.92 0.92 0.87 0.9 21,716
06/23/2015 0.89 0.96 0.89 0.92 34,452
06/22/2015 0.94 0.9566 0.86 0.9197 41,373
06/19/2015 1.03 1.03 0.8001 0.98 231,400
06/18/2015 1.04 1.04 1 1.01 42,675
06/17/2015 1.05 1.08 1.03 1.05 37,933
06/16/2015 1.07 1.1 1.03 1.08 48,378
06/15/2015 1.08 1.08 1.0201 1.07 42,874
06/12/2015 1.1 1.1 1.06 1.07 52,005
06/11/2015 1.14 1.2 1.0852 1.1 58,725
06/10/2015 1.11 1.14 1.05 1.14 81,337
06/09/2015 1.14 1.14 1.08 1.11 75,083
06/08/2015 1.27 1.28 1.14 1.14 50,598
06/05/2015 1.21 1.23 1.151 1.21 79,685
06/04/2015 1.22 1.25 1.13 1.17 208,668
06/03/2015 1.23 1.29 1.23 1.2499 129,120
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?