ZBB Energy Corporation Historical Stock Prices

ZBB 
$0.53
*  
0.075
16.48%
Get ZBB Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading ZBB now
Exchange: AMEX
Industry: Public Utilities
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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.44  0.55  0.44  0.53 800,660
12/17/2014 0.44 0.55 0.44 0.53 800,660
12/16/2014 0.45 0.458 0.41 0.455 283,100
12/15/2014 0.49 0.4927 0.41 0.455 606,015
12/12/2014 0.475 0.4989 0.475 0.476 180,805
12/11/2014 0.5 0.5235 0.4796 0.4826 416,218
12/10/2014 0.5132 0.5298 0.485 0.512 299,748
12/09/2014 0.5315 0.5403 0.5 0.5403 542,090
12/08/2014 0.56 0.5805 0.53 0.57 328,063
12/05/2014 0.57 0.5899 0.57 0.5899 166,168
12/04/2014 0.57 0.5864 0.57 0.571 34,055
12/03/2014 0.619 0.619 0.57 0.5801 117,933
12/02/2014 0.58 0.6051 0.5703 0.59 105,701
12/01/2014 0.599 0.599 0.57 0.57 269,178
11/28/2014 0.59 0.61 0.56 0.6027 95,304
11/26/2014 0.62 0.63 0.585 0.62 69,700
11/25/2014 0.64 0.647 0.5852 0.6216 192,069
11/24/2014 0.619 0.639 0.6 0.631 194,579
11/21/2014 0.58 0.64 0.5 0.6169 496,161
11/20/2014 0.5795 0.6 0.5618 0.5806 193,948
11/19/2014 0.62 0.62 0.5502 0.5942 283,115
11/18/2014 0.64 0.64 0.61 0.61 252,672
11/17/2014 0.6395 0.6499 0.602 0.644 85,697
11/14/2014 0.63 0.638 0.5805 0.638 450,229
11/13/2014 0.62 0.64 0.61 0.615 169,523
11/12/2014 0.64 0.64 0.61 0.63 188,440
11/11/2014 0.64 0.663 0.6202 0.6499 154,695
11/10/2014 0.63 0.65 0.615 0.64 248,311
11/07/2014 0.65 0.65 0.55 0.6101 1,126,300
11/06/2014 0.7 0.7 0.6 0.61 1,350,962
11/05/2014 0.77 0.77 0.68 0.7 433,712
11/04/2014 0.8 0.84 0.74 0.742 235,981
11/03/2014 0.82 0.848 0.75 0.82 326,427
10/31/2014 0.8 0.82 0.78 0.795 96,509
10/30/2014 0.8 0.85 0.785 0.785 128,365
10/29/2014 0.78 0.83 0.7616 0.79 113,216
10/28/2014 0.8 0.8098 0.75 0.808 301,444
10/27/2014 0.85 0.85 0.8019 0.8054 103,412
10/24/2014 0.9 0.9003 0.82 0.845 287,047
10/23/2014 0.9 0.93 0.9 0.9045 182,060
10/22/2014 0.82 0.9149 0.82 0.891 408,269
10/21/2014 0.83 0.84 0.7828 0.8131 227,336
10/20/2014 0.8499 0.85 0.7807 0.81 202,139
10/17/2014 0.76 0.85 0.76 0.78 445,763
10/16/2014 0.64 0.76 0.64 0.7489 304,257
10/15/2014 0.653 0.69 0.621 0.69 369,385
10/14/2014 0.66 0.735 0.66 0.661 471,110
10/13/2014 0.65 0.6679 0.6202 0.6579 332,136
10/10/2014 0.6207 0.6399 0.611 0.6232 176,384
10/09/2014 0.69 0.7 0.6203 0.633 226,484
10/08/2014 0.63 0.689 0.6 0.68 156,685
10/07/2014 0.65 0.66 0.6095 0.624 293,992
10/06/2014 0.7 0.7 0.6226 0.669 260,042
10/03/2014 0.71 0.71 0.61 0.6425 326,388
10/02/2014 0.74 0.74 0.65 0.667 617,694
10/01/2014 0.6 0.78 0.599 0.74 1,828,289
09/30/2014 0.688 0.7002 0.54 0.56 1,334,970
09/29/2014 0.72 0.72 0.6505 0.6878 491,124
09/26/2014 0.75 0.75 0.702 0.7176 196,329
09/25/2014 0.7718 0.7738 0.7 0.702 567,364
09/24/2014 0.84 0.84 0.7755 0.79 292,151
09/23/2014 0.77 0.819 0.755 0.8 621,852
09/22/2014 0.85 0.8533 0.715 0.75 423,772
09/19/2014 1.02 1.0236 0.8021 0.8469 1,716,780
09/18/2014 1.03 1.04 1 1 280,295
09/17/2014 1.03 1.04 1.01 1.02 128,675
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?