ZBB Energy Corporation Historical Stock Prices

ZBB 
$0.75
*  
0.0969
11.44%
Get ZBB Alerts
*Delayed - data as of Sep. 22, 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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.8301  0.8533  0.715  0.75 423,772
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
09/16/2014 1.03 1.07 1.01 1.025 171,185
09/15/2014 1.1 1.1 1.02 1.02 206,178
09/12/2014 1.04 1.07 1.03 1.07 127,430
09/11/2014 1.03 1.09 1 1.06 558,444
09/10/2014 1.07 1.08 1.01 1.03 479,705
09/09/2014 1.04 1.1199 1.01 1.07 636,515
09/08/2014 1.02 1.05 1.01 1.03 322,900
09/05/2014 1.08 1.08 1 1.01 733,668
09/04/2014 1.04 1.1 1.04 1.08 279,452
09/03/2014 1.1 1.1236 1.04 1.07 562,598
09/02/2014 1.16 1.16 1.07 1.09 770,541
08/29/2014 1.16 1.16 1.12 1.12 396,057
08/28/2014 1.15 1.16 1.13 1.16 339,599
08/27/2014 1.13 1.15 1.12 1.15 421,357
08/26/2014 1.13 1.15 1.1 1.15 686,199
08/25/2014 1.05 1.16 1.05 1.12 1,323,517
08/22/2014 1.22 1.22 1.06 1.1 9,466,068
08/21/2014 1.22 1.47 1.2 1.44 1,549,037
08/20/2014 1.27 1.3199 1.2 1.22 435,284
08/19/2014 1.35 1.35 1.26 1.27 464,934
08/18/2014 1.43 1.45 1.34 1.35 264,974
08/15/2014 1.45 1.45 1.39 1.39 70,558
08/14/2014 1.43 1.47 1.4 1.45 339,797
08/13/2014 1.37 1.43 1.353 1.38 175,625
08/12/2014 1.32 1.4 1.31 1.3617 157,370
08/11/2014 1.4 1.4 1.31 1.32 292,410
08/08/2014 1.36 1.4 1.35 1.4 94,919
08/07/2014 1.42 1.42 1.35 1.37 128,465
08/06/2014 1.38 1.41 1.3735 1.38 86,863
08/05/2014 1.4 1.41 1.36 1.387 128,575
08/04/2014 1.47 1.5 1.41 1.4219 97,992
08/01/2014 1.47 1.48 1.4 1.48 148,074
07/31/2014 1.5 1.5 1.43 1.48 192,159
07/30/2014 1.55 1.56 1.3 1.5 623,293
07/29/2014 1.63 1.66 1.55 1.56 358,654
07/28/2014 1.61 1.6559 1.61 1.61 81,843
07/25/2014 1.61 1.64 1.6 1.64 116,163
07/24/2014 1.6 1.65 1.59 1.613 166,509
07/23/2014 1.73 1.73 1.63 1.64 295,078
07/22/2014 1.75 1.849 1.68 1.7 964,399
07/21/2014 1.59 1.75 1.58 1.67 583,217
07/18/2014 1.56 1.63 1.54 1.58 182,617
07/17/2014 1.62 1.63 1.56 1.59 150,072
07/16/2014 1.69 1.69 1.63 1.65 283,563
07/15/2014 1.65 1.71 1.62 1.69 603,834
07/14/2014 1.54 1.63 1.5372 1.63 179,251
07/11/2014 1.54 1.6 1.52 1.54 174,169
07/10/2014 1.68 1.68 1.51 1.56 223,592
07/09/2014 1.63 1.68 1.57 1.62 129,475
07/08/2014 1.65 1.7 1.55 1.6 252,585
07/07/2014 1.68 1.72 1.65 1.67 94,901
07/03/2014 1.67 1.72 1.67 1.68 171,441
07/02/2014 1.67 1.82 1.66 1.66 1,051,383
07/01/2014 1.61 1.72 1.61 1.655 269,801
06/30/2014 1.72 1.72 1.5 1.62 540,932
06/27/2014 1.74 1.8 1.67 1.69 541,406
06/26/2014 1.7 1.8 1.63 1.74 702,966
06/25/2014 1.7 1.72 1.65 1.69 222,282
06/24/2014 1.81 1.81 1.67 1.68 574,374
06/23/2014 1.87 1.87 1.76 1.76 346,039
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?