ZAZA ENERGY CORP $1.45

up +0.01


21/5/2013 04:21 PM  |  NASDAQ : ZAZA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

ZAZA historical data

Date Open High Low Close Volume
5/21/2013 1.45 1.49 1.42 1.45 1602
5/20/2013 1.35 1.45 1.33 1.44 4627
5/17/2013 1.30 1.35 1.28 1.35 1782
5/16/2013 1.33 1.33 1.27 1.30 2194
5/15/2013 1.32 1.35 1.27 1.34 3310
5/14/2013 1.37 1.37 1.32 1.35 1492
5/13/2013 1.41 1.42 1.35 1.36 1328
5/10/2013 1.38 1.44 1.35 1.42 2018
5/9/2013 1.44 1.47 1.38 1.40 1635
5/8/2013 1.40 1.47 1.38 1.46 2603
5/7/2013 1.34 1.44 1.33 1.42 4162
5/6/2013 1.33 1.34 1.31 1.34 1783
5/3/2013 1.30 1.33 1.29 1.32 2636
5/2/2013 1.25 1.30 1.23 1.29 2316
5/1/2013 1.27 1.33 1.22 1.25 6204
4/30/2013 1.24 1.27 1.20 1.27 1963
4/29/2013 1.19 1.28 1.19 1.23 2369
4/26/2013 1.20 1.21 1.18 1.19 2490
4/25/2013 1.22 1.24 1.18 1.21 3710
4/24/2013 1.17 1.22 1.09 1.19 8728
4/23/2013 1.27 1.27 1.13 1.17 7296
4/22/2013 1.35 1.37 1.22 1.28 5272
4/19/2013 1.43 1.43 1.31 1.33 3023
4/18/2013 1.42 1.46 1.28 1.45 8070
4/17/2013 1.50 1.50 1.37 1.39 4627
4/16/2013 1.50 1.62 1.49 1.49 2797
4/15/2013 1.61 1.62 1.42 1.45 4940
4/12/2013 1.63 1.66 1.61 1.61 2399
4/11/2013 1.63 1.65 1.62 1.63 3799
4/10/2013 1.63 1.69 1.61 1.62 3961
4/9/2013 1.67 1.67 1.61 1.61 2401
4/8/2013 1.64 1.70 1.62 1.65 2184
4/5/2013 1.63 1.68 1.62 1.62 3229
4/4/2013 1.62 1.68 1.60 1.67 8093
4/3/2013 1.78 1.78 1.65 1.66 4271
4/2/2013 1.85 1.85 1.72 1.78 5625
4/1/2013 1.89 1.91 1.77 1.85 10153
3/28/2013 1.87 1.87 1.76 1.82 5643
3/27/2013 1.95 1.96 1.75 1.84 8842
3/26/2013 1.89 1.97 1.83 1.89 17333
3/25/2013 1.85 1.98 1.65 1.80 27963
3/22/2013 1.65 1.65 1.60 1.65 4008
3/21/2013 1.56 1.65 1.55 1.62 3646
3/20/2013 1.63 1.63 1.55 1.59 2676
3/19/2013 1.63 1.63 1.60 1.62 1539
3/18/2013 1.61 1.65 1.61 1.63 1402
3/15/2013 1.68 1.68 1.60 1.61 2113
3/14/2013 1.65 1.68 1.64 1.67 1645
3/13/2013 1.71 1.71 1.62 1.66 2390
3/12/2013 1.65 1.75 1.61 1.72 4542
3/11/2013 1.52 1.67 1.51 1.66 2487
3/8/2013 1.50 1.56 1.50 1.54 2114
3/7/2013 1.46 1.50 1.46 1.50 1441
3/6/2013 1.45 1.52 1.41 1.46 3779
3/5/2013 1.44 1.46 1.38 1.42 4493
3/4/2013 1.45 1.50 1.43 1.44 2161
3/1/2013 1.57 1.61 1.42 1.47 7551
2/28/2013 1.56 1.63 1.55 1.60 3730
2/27/2013 1.60 1.61 1.56 1.57 1897
2/26/2013 1.59 1.60 1.55 1.60 1522
2/25/2013 1.66 1.67 1.56 1.56 4062
2/22/2013 1.50 1.63 1.49 1.63 3049
2/21/2013 1.50 1.54 1.47 1.49 5866
2/20/2013 1.60 1.61 1.52 1.54 3799
2/19/2013 1.65 1.66 1.57 1.59 8332
2/15/2013 1.63 1.66 1.58 1.61 7006
2/14/2013 1.59 1.70 1.57 1.61 27616
2/13/2013 1.60 1.60 1.55 1.56 2601
2/12/2013 1.75 1.75 1.56 1.60 10618
2/11/2013 1.80 1.80 1.74 1.75 2637
2/8/2013 1.76 1.81 1.72 1.78 3224
2/7/2013 1.90 1.93 1.74 1.75 4793
2/6/2013 1.63 1.88 1.63 1.88 8134
2/5/2013 1.56 1.69 1.52 1.65 4455
2/4/2013 1.54 1.60 1.54 1.57 1565
2/1/2013 1.60 1.61 1.46 1.58 7291
1/31/2013 1.69 1.70 1.59 1.63 3871
1/30/2013 1.66 1.74 1.63 1.66 4054
1/29/2013 1.67 1.70 1.62 1.65 3632
1/28/2013 1.84 1.84 1.65 1.68 9484
1/25/2013 1.87 1.90 1.76 1.81 3292
1/24/2013 1.85 1.94 1.85 1.85 3175
1/23/2013 1.75 1.85 1.75 1.85 6899
1/22/2013 1.82 1.83 1.72 1.74 8304
1/18/2013 1.90 1.96 1.80 1.82 6283
1/17/2013 2.00 2.00 1.92 1.94 2606
1/16/2013 2.08 2.08 1.95 1.98 3830
1/15/2013 2.12 2.15 2.07 2.08 2701
1/14/2013 2.15 2.18 2.13 2.13 2494
1/11/2013 2.15 2.19 2.12 2.14 2550
1/10/2013 2.25 2.25 2.13 2.13 3230
1/9/2013 2.25 2.25 2.20 2.22 1708
1/8/2013 2.15 2.27 2.12 2.25 1976
1/7/2013 2.24 2.24 2.12 2.20 2514
1/4/2013 2.14 2.30 2.13 2.22 5958
1/3/2013 2.16 2.22 2.10 2.13 4131
1/2/2013 2.06 2.22 2.03 2.15 9423
12/31/2012 2.11 2.16 1.97 2.05 10272
12/28/2012 2.16 2.25 2.11 2.16 2019
12/27/2012 2.34 2.36 2.06 2.16 5429
Marketplace
Trading Center