Home > Quotes > ZBB > Historical Prices

ZBB Energy Corporation Historical Stock Prices

ZBB 
$0.25
*  
unch
  negative  
unch
Get ZBB Alerts
*Delayed - data as of May 24, 2013 
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    ZBB After Hours
 
 

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
16:00  0.25  0.26  0.245  0.25 475,029
05/23/2013 0.268 0.27 0.231 0.25 907,529
05/22/2013 0.255 0.2738 0.2544 0.2677 650,451
05/21/2013 0.25 0.2925 0.25 0.2523 1,057,866
05/20/2013 0.26 0.27 0.2453 0.2501 614,432
05/17/2013 0.28 0.28 0.26 0.2601 297,642
05/16/2013 0.28 0.287 0.28 0.28 213,230
05/15/2013 0.28 0.2878 0.2622 0.2878 424,739
05/14/2013 0.3198 0.3198 0.2236 0.26 3,104,342
05/13/2013 0.29 0.33 0.29 0.3205 723,047
05/10/2013 0.3 0.3 0.285 0.2881 225,559
05/09/2013 0.285 0.2955 0.285 0.2925 235,421
05/08/2013 0.3 0.3024 0.2836 0.2889 320,175
05/07/2013 0.3 0.303 0.284 0.284 331,447
05/06/2013 0.3045 0.3095 0.3 0.3 73,159
05/03/2013 0.3 0.3069 0.299 0.3 140,892
05/02/2013 0.29 0.3095 0.276 0.2821 532,456
05/01/2013 0.305 0.315 0.291 0.291 447,432
04/30/2013 0.3299 0.3299 0.3 0.3065 346,244
04/29/2013 0.32 0.3289 0.3001 0.3032 380,817
04/26/2013 0.31 0.3199 0.31 0.3199 184,919
04/25/2013 0.303 0.3179 0.303 0.3075 193,110
04/24/2013 0.32 0.3269 0.3 0.3026 335,418
04/23/2013 0.3599 0.3599 0.2909 0.314 785,235
04/22/2013 0.3775 0.3775 0.337 0.34 234,691
04/19/2013 0.36 0.38 0.35 0.37 213,883
04/18/2013 0.35 0.388 0.3316 0.36 431,762
04/17/2013 0.34 0.35 0.3252 0.345 226,540
04/16/2013 0.31 0.3395 0.31 0.3251 159,046
04/15/2013 0.34 0.3401 0.3019 0.305 668,377
04/12/2013 0.37 0.37 0.3331 0.34 203,248
04/11/2013 0.351 0.37 0.34 0.352 473,171
04/10/2013 0.393 0.393 0.33 0.3451 638,549
04/09/2013 0.37 0.3799 0.3535 0.37 792,365
04/08/2013 0.383 0.3942 0.3525 0.3797 833,979
04/05/2013 0.4075 0.4075 0.38 0.3942 395,025
04/04/2013 0.44 0.44 0.3929 0.4078 896,802
04/03/2013 0.424 0.48 0.424 0.425 360,459
04/02/2013 0.479 0.48 0.425 0.425 790,797
04/01/2013 0.43 0.4814 0.43 0.475 1,721,266
03/28/2013 0.43 0.441 0.41 0.43 652,030
03/27/2013 0.41 0.4249 0.4005 0.4249 625,423
03/26/2013 0.4275 0.436 0.395 0.4 1,786,279
03/25/2013 0.43 0.4549 0.403 0.4189 4,371,256
03/22/2013 0.33 0.37 0.3206 0.359 1,613,027
03/21/2013 0.306 0.3445 0.306 0.32 1,012,709
03/20/2013 0.31 0.3179 0.2902 0.2905 411,211
03/19/2013 0.3175 0.3175 0.3025 0.304 272,772
03/18/2013 0.31 0.351 0.308 0.316 656,325
03/15/2013 0.313 0.3299 0.3126 0.313 69,186
03/14/2013 0.32 0.33 0.313 0.32 50,925
03/13/2013 0.345 0.352 0.312 0.312 68,218
03/12/2013 0.3231 0.35 0.3231 0.34 119,703
03/11/2013 0.3475 0.3499 0.3239 0.327 104,604
03/08/2013 0.3325 0.3482 0.3279 0.3475 102,464
03/07/2013 0.33 0.33 0.3105 0.33 28,806
03/06/2013 0.3325 0.3325 0.32 0.32 74,427
03/05/2013 0.32 0.3367 0.3199 0.323 173,873
03/04/2013 0.333 0.333 0.32 0.3204 25,950
03/01/2013 0.31 0.3378 0.3066 0.325 157,929
02/28/2013 0.33 0.335 0.31 0.3127 65,965
02/27/2013 0.32 0.3249 0.3025 0.3102 85,829
02/26/2013 0.305 0.33 0.305 0.315 64,395
02/25/2013 0.34 0.34 0.3 0.3101 189,442
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.