ZaZa Energy Corp $0.56

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : ZAZA  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZAZA historical data

Date Open High Low Close Volume
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
3/5/20140.890.890.830.8599,057
3/4/20140.850.890.850.88297,684
3/3/20140.910.920.780.82970,402
2/28/20140.940.940.910.9293,325
2/27/20140.930.930.920.9269,014
2/26/20140.920.940.920.94185,253
2/25/20140.950.950.920.92199,626
2/24/20140.950.960.920.95136,055
2/21/20140.960.960.940.94211,915
2/20/20140.930.960.930.9689,230
2/19/20140.950.960.930.9367,540
2/18/20140.960.970.920.9679,379
2/14/20140.970.970.920.9778,644
2/13/20140.920.980.920.9663,480
2/12/20140.920.980.920.9396,645
2/11/20140.960.990.920.93110,031
2/10/20140.971.000.940.95108,151
2/7/20140.931.000.930.98255,823
2/6/20140.940.970.910.92166,139
2/5/20140.920.970.900.93144,493
2/4/20140.970.980.910.93354,284
2/3/20141.001.010.960.97174,364
1/31/20141.021.041.001.00183,859
1/30/20141.071.081.021.0574,454
1/29/20141.081.131.041.05291,248
1/28/20141.001.110.981.09336,400
1/27/20141.071.111.001.02246,778
1/24/20140.981.080.961.07438,464
1/23/20140.981.010.981.00154,208
1/22/20141.061.060.960.98331,701
1/21/20141.091.121.051.0772,100
1/17/20141.091.131.051.07101,886
1/16/20141.131.141.021.10213,152
1/15/20141.081.151.081.12214,525
1/14/20141.081.141.071.09298,322
1/13/20141.021.081.021.06330,526
1/10/20140.951.050.951.02362,733
1/9/20140.950.980.930.95235,365
1/8/20140.940.970.910.95114,795
1/7/20140.940.970.910.93168,961
1/6/20140.950.960.930.94127,142
1/3/20140.920.950.920.94117,265
1/2/20140.950.980.920.93193,709
12/31/20130.970.970.920.96253,228
12/30/20130.920.970.890.96323,699
12/27/20130.970.970.910.92285,441
12/26/20130.900.960.900.94148,460
12/24/20130.900.920.900.90102,169
12/23/20130.940.950.850.90585,695
12/20/20130.960.970.940.95378,170
12/19/20130.950.980.940.95130,941
12/18/20130.960.960.940.95192,979
12/17/20130.980.990.940.97208,587
12/16/20130.960.990.950.98190,674
12/13/20131.001.010.970.99325,759
12/12/20130.981.000.960.99371,863
12/11/20131.031.030.980.98163,264
12/10/20131.041.051.011.02159,754
12/9/20131.071.091.041.05136,230
12/6/20131.081.081.031.07155,791
12/5/20131.031.071.011.06235,270
12/4/20131.051.071.011.03187,729
12/3/20131.071.081.051.0687,387
12/2/20131.051.081.051.0890,283
11/29/20131.081.091.051.0661,095
11/27/20131.061.101.051.0986,344
11/26/20131.091.091.031.06161,791
11/25/20131.091.131.061.09108,283
11/22/20131.041.080.981.08102,934
Trading Center