ZaZa Energy Corporation Historical Stock Prices

ZAZA 
$0.83
*  
0.02
2.35%
Get ZAZA Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading ZAZA now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.85  0.85  0.7953  0.83 186,292
07/23/2014 0.85 0.85 0.7953 0.83 186,292
07/22/2014 0.887 0.889 0.785 0.85 778,619
07/21/2014 0.9157 1.0351 0.8206 0.84 2,883,140
07/18/2014 0.85 0.89 0.8401 0.865 133,560
07/17/2014 0.826 0.87 0.826 0.8288 58,672
07/16/2014 0.85 0.8895 0.8301 0.84 166,703
07/15/2014 0.9 0.919 0.85 0.86 229,565
07/14/2014 0.89 0.9 0.8203 0.9 198,495
07/11/2014 0.84 0.9 0.7999 0.86 291,112
07/10/2014 0.83 0.84 0.7851 0.84 82,944
07/09/2014 0.82 0.86 0.78 0.8121 128,013
07/08/2014 0.84 0.8658 0.81 0.81 163,973
07/07/2014 0.86 0.8819 0.82 0.8463 178,423
07/03/2014 0.91 0.91 0.8502 0.884 86,141
07/02/2014 0.88 0.94 0.86 0.89 291,324
07/01/2014 0.87 0.9258 0.8 0.91 522,918
06/30/2014 0.85 0.939 0.83 0.88 269,302
06/27/2014 0.79 0.95 0.765 0.89 4,986,766
06/26/2014 0.75 0.88 0.75 0.8198 516,143
06/25/2014 0.75 0.809 0.74 0.7561 292,618
06/24/2014 0.84 0.875 0.715 0.77 346,607
06/23/2014 0.89 0.89 0.8111 0.83 360,683
06/20/2014 0.89 0.94 0.83 0.889 497,100
06/19/2014 0.88 0.9297 0.8099 0.875 366,614
06/18/2014 0.94 0.9448 0.8364 0.88 503,954
06/17/2014 0.96 0.9905 0.871 0.94 647,655
06/16/2014 0.85 1.06 0.77 0.9395 2,367,966
06/13/2014 0.64 0.8591 0.6312 0.762 1,420,916
06/12/2014 0.65 0.665 0.63 0.63 295,107
06/11/2014 0.67 0.67 0.6464 0.6584 105,938
06/10/2014 0.68 0.68 0.6402 0.666 214,813
06/09/2014 0.66 0.6797 0.63 0.677 232,802
06/06/2014 0.67 0.6794 0.6501 0.678 105,600
06/05/2014 0.64 0.6853 0.622 0.677 225,899
06/04/2014 0.66 0.69 0.6275 0.6455 179,969
06/03/2014 0.66 0.685 0.641 0.6544 152,561
06/02/2014 0.69 0.7 0.651 0.6715 196,032
05/30/2014 0.67 0.71 0.6 0.7001 293,407
05/29/2014 0.675 0.6806 0.66 0.67 104,791
05/28/2014 0.6794 0.6995 0.675 0.6754 82,882
05/27/2014 0.69 0.7 0.67 0.674 104,328
05/23/2014 0.69 0.69 0.6703 0.69 84,793
05/22/2014 0.705 0.7304 0.68 0.684 137,008
05/21/2014 0.68 0.72 0.68 0.693 264,368
05/20/2014 0.75 0.75 0.6714 0.68 320,143
05/19/2014 0.72 0.755 0.6715 0.73 412,661
05/16/2014 0.68 0.73 0.65 0.699 441,184
05/15/2014 0.63 0.6914 0.61 0.6701 383,476
05/14/2014 0.61 0.7699 0.5027 0.6001 950,342
05/13/2014 0.5 0.695 0.47 0.6788 1,227,510
05/12/2014 0.42 0.4795 0.4185 0.477 300,909
05/09/2014 0.43 0.45 0.41 0.4299 449,558
05/08/2014 0.44 0.4646 0.44 0.4401 457,908
05/07/2014 0.42 0.45 0.42 0.4289 140,168
05/06/2014 0.4452 0.45 0.4184 0.4185 194,357
05/05/2014 0.43 0.4486 0.4113 0.4452 334,698
05/02/2014 0.5 0.5 0.42 0.4268 364,462
05/01/2014 0.4956 0.519 0.48 0.49 236,620
04/30/2014 0.4933 0.51 0.4902 0.4945 184,190
04/29/2014 0.51 0.52 0.49 0.5002 107,377
04/28/2014 0.52 0.5248 0.4958 0.5 266,409
04/25/2014 0.54 0.545 0.5008 0.5093 217,228
04/24/2014 0.55 0.5694 0.54 0.5401 74,738
04/23/2014 0.54 0.55 0.53 0.54 84,768
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.

Research Brokers before you trade

Want to trade FX?