ZaZa Energy Corp $0.80

down -0.02


28/7/2014 03:59 PM  |  NASDAQ : ZAZA  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZAZA historical data

Date Open High Low Close Volume
7/28/20140.800.830.790.80134,896
7/25/20140.830.840.800.82139,518
7/24/20140.850.890.780.83427,933
7/23/20140.850.850.800.83186,292
7/22/20140.890.890.790.85778,819
7/21/20140.921.040.820.842,883,190
7/18/20140.850.890.840.87133,810
7/17/20140.830.870.830.8358,672
7/16/20140.850.890.830.84166,703
7/15/20140.900.920.850.86229,565
7/14/20140.890.900.820.90198,495
7/11/20140.840.900.800.86291,112
7/10/20140.830.840.790.8482,944
7/9/20140.820.860.780.81128,013
7/8/20140.840.870.810.81163,973
7/7/20140.860.880.820.85178,423
7/3/20140.910.910.850.8886,141
7/2/20140.880.940.860.89291,324
7/1/20140.870.930.800.91522,918
6/30/20140.850.940.830.88269,302
6/27/20140.790.950.770.895,325,744
6/26/20140.750.880.750.82516,143
6/25/20140.750.810.740.76292,618
6/24/20140.840.880.720.77346,607
6/23/20140.890.890.810.83360,683
6/20/20140.890.940.830.89497,100
6/19/20140.880.930.810.88366,614
6/18/20140.940.950.840.88503,954
6/17/20140.960.990.870.94647,655
6/16/20140.851.060.770.942,368,066
6/13/20140.640.860.630.761,420,916
6/12/20140.650.670.630.63295,107
6/11/20140.670.670.650.66105,938
6/10/20140.680.680.640.67214,813
6/9/20140.660.680.630.68232,802
6/6/20140.670.680.650.68105,600
6/5/20140.640.690.620.68225,899
6/4/20140.660.690.630.65179,969
6/3/20140.660.690.640.65152,561
6/2/20140.690.700.650.67196,032
5/30/20140.670.710.600.70293,407
5/29/20140.680.680.660.67104,791
5/28/20140.680.700.680.6882,882
5/27/20140.690.700.670.67104,378
5/23/20140.690.690.670.6984,793
5/22/20140.710.730.680.68139,568
5/21/20140.680.720.680.69264,368
5/20/20140.750.750.670.68320,143
5/19/20140.720.760.670.73412,661
5/16/20140.680.730.650.70441,184
5/15/20140.630.690.610.67384,250
5/14/20140.610.770.500.60950,342
5/13/20140.500.700.470.681,227,510
5/12/20140.420.480.420.48300,909
5/9/20140.430.450.410.43449,558
5/8/20140.440.470.440.44457,908
5/7/20140.420.450.420.43140,168
5/6/20140.450.450.420.42194,706
5/5/20140.430.450.410.45334,698
5/2/20140.500.500.420.43364,462
5/1/20140.500.520.480.49236,620
4/30/20140.490.510.490.49184,534
4/29/20140.510.520.490.50108,413
4/28/20140.520.530.500.50266,409
4/25/20140.540.550.500.51217,228
4/24/20140.550.570.540.5474,738
4/23/20140.540.550.530.5484,768
4/22/20140.530.550.520.54167,125
4/21/20140.580.580.520.52316,465
4/17/20140.540.600.540.56204,195
4/16/20140.570.570.550.55112,459
4/15/20140.600.610.540.55286,326
4/14/20140.580.620.580.60183,149
4/11/20140.530.630.530.58370,166
4/10/20140.610.610.520.53401,631
4/9/20140.640.670.610.61308,472
4/8/20140.640.700.640.65140,969
4/7/20140.670.680.650.65109,597
4/4/20140.670.670.650.66156,125
4/3/20140.680.700.650.65115,941
4/2/20140.690.730.680.68180,215
4/1/20140.740.740.550.68619,102
3/31/20140.750.750.720.75163,891
3/28/20140.730.750.720.72154,215
3/27/20140.770.780.730.73173,398
3/26/20140.820.820.760.76151,443
3/25/20140.820.820.790.8293,801
3/24/20140.830.850.800.81113,826
3/21/20140.790.850.790.82298,352
3/20/20140.770.860.770.78357,441
3/19/20140.770.790.770.77145,254
3/18/20140.780.780.760.77411,480
3/17/20140.800.810.760.77177,123
3/14/20140.770.810.760.80185,576
3/13/20140.850.850.770.78290,271
3/12/20140.790.860.790.84321,665
3/11/20140.820.840.790.79166,959
3/10/20140.850.850.820.83102,302
3/7/20140.850.880.840.84136,444
3/6/20140.870.870.830.8680,951
Trading Center