SURGE ENERGY $4.64

up +0.17


17/5/2013 03:17 PM  |  OTC : ZPTAF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

ZPTAF historical data

Date Open High Low Close Volume
5/17/2013 4.66 4.77 4.64 4.64 195
5/16/2013 4.35 4.64 4.31 4.46 251
5/15/2013 4.06 4.09 4.06 4.08 155
5/14/2013 3.86 4.17 3.86 4.04 762
5/13/2013 4.07 4.11 3.86 3.90 290
5/10/2013 4.26 4.27 4.19 4.19 183
5/9/2013 4.30 4.34 4.06 4.33 712
5/8/2013 3.51 3.66 3.51 3.65 477
5/7/2013 3.51 3.51 3.47 3.47 217
5/6/2013 3.28 3.50 3.28 3.43 860
5/3/2013 3.15 3.22 3.15 3.21 78
5/2/2013 2.98 2.98 2.95 2.95 10
5/1/2013 3.03 3.03 3.03 3.03 0
4/30/2013 3.10 3.10 3.02 3.03 189
4/29/2013 3.04 3.06 3.04 3.06 8
4/26/2013 2.99 2.99 2.99 2.99 10
4/25/2013 3.00 3.09 3.00 3.08 68
4/24/2013 2.89 2.90 2.89 2.90 50
4/23/2013 2.81 2.81 2.81 2.81 10
4/22/2013 2.82 2.82 2.78 2.78 66
4/19/2013 2.82 2.82 2.82 2.82 5
4/18/2013 2.67 2.72 2.67 2.72 161
4/17/2013 2.87 2.87 2.70 2.75 161
4/16/2013 2.99 3.08 2.90 3.07 80
4/15/2013 2.97 3.02 2.89 2.89 193
4/12/2013 3.27 3.33 3.24 3.30 188
4/11/2013 3.25 3.41 3.23 3.35 279
4/10/2013 3.22 3.27 3.10 3.24 325
4/9/2013 3.00 3.18 2.88 3.18 285
4/8/2013 3.00 3.04 2.98 3.02 364
4/5/2013 2.79 3.00 2.77 3.00 321
4/4/2013 2.91 2.91 2.80 2.87 391
4/3/2013 2.99 2.99 2.91 2.98 113
4/2/2013 3.10 3.11 2.99 3.01 308
4/1/2013 3.19 3.19 3.07 3.07 224
3/28/2013 3.21 3.25 3.21 3.22 139
3/27/2013 3.30 3.30 3.15 3.22 91
3/26/2013 3.32 3.34 3.25 3.27 243
3/25/2013 3.35 3.37 3.32 3.34 277
3/22/2013 3.26 3.34 3.25 3.30 139
3/21/2013 3.24 3.26 3.21 3.26 27
3/20/2013 3.40 3.42 3.22 3.32 640
3/19/2013 3.53 3.54 3.40 3.40 254
3/18/2013 3.59 3.62 3.54 3.56 158
3/15/2013 3.61 3.70 3.61 3.63 98
3/14/2013 3.47 3.60 3.47 3.56 115
3/13/2013 3.51 3.51 3.47 3.48 15
3/12/2013 3.60 3.63 3.46 3.47 124
3/11/2013 3.50 3.50 3.27 3.40 129
3/8/2013 3.47 3.49 3.46 3.47 132
3/7/2013 3.27 3.44 3.19 3.44 411
3/6/2013 2.96 3.04 2.90 3.04 17
3/5/2013 2.71 2.98 2.68 2.98 151
3/4/2013 2.88 2.91 2.69 2.73 472
3/1/2013 3.04 3.04 2.89 2.97 229
2/28/2013 3.08 3.12 3.05 3.08 916
2/27/2013 3.07 3.09 3.06 3.08 380
2/26/2013 3.14 3.17 3.01 3.06 297
2/25/2013 3.21 3.27 3.13 3.13 540
2/22/2013 3.16 3.17 3.16 3.16 10
2/21/2013 3.15 3.21 3.00 3.21 20
2/20/2013 3.16 3.17 3.15 3.16 232
2/19/2013 3.44 3.45 3.23 3.23 113
2/15/2013 3.53 3.53 3.37 3.40 134
2/14/2013 3.70 3.70 3.61 3.61 33
2/13/2013 3.78 3.79 3.71 3.71 18
2/12/2013 3.79 3.91 3.78 3.78 433
2/11/2013 3.65 3.68 3.53 3.58 736
2/8/2013 3.56 3.66 3.55 3.66 171
2/7/2013 3.53 3.56 3.49 3.56 272
2/6/2013 3.54 3.55 3.54 3.55 33
2/5/2013 3.50 3.54 3.49 3.51 111
2/4/2013 3.65 3.65 3.57 3.57 121
2/1/2013 3.56 3.56 3.56 3.56 20
1/31/2013 3.68 3.68 3.49 3.52 96
1/30/2013 3.64 3.64 3.60 3.62 27
1/29/2013 3.65 3.65 3.48 3.60 163
1/28/2013 3.67 3.67 3.67 3.67 5
1/25/2013 3.86 3.90 3.84 3.84 280
1/24/2013 3.93 3.93 3.89 3.89 92
1/23/2013 4.02 4.05 3.88 3.88 110
1/22/2013 4.00 4.05 3.97 3.98 137
1/18/2013 3.96 3.96 3.71 3.71 8
1/17/2013 4.20 4.20 4.20 4.20 0
1/16/2013 4.19 4.20 4.19 4.20 40
1/15/2013 4.19 4.20 4.19 4.20 13
1/14/2013 4.53 4.53 4.53 4.53 0
1/11/2013 4.53 4.53 4.53 4.53 0
1/10/2013 4.80 4.80 4.53 4.53 58
1/9/2013 5.45 5.46 5.09 5.13 651
1/8/2013 5.44 5.44 5.44 5.44 0
1/7/2013 5.44 5.44 5.44 5.44 0
1/4/2013 5.44 5.44 5.44 5.44 0
1/3/2013 5.44 5.44 5.44 5.44 0
1/2/2013 5.44 5.44 5.44 5.44 0
12/31/2012 5.44 5.44 5.44 5.44 3
12/28/2012 5.58 5.58 5.58 5.58 0
12/27/2012 5.62 5.62 5.58 5.58 75
12/26/2012 5.56 5.56 5.56 5.56 0
12/24/2012 5.56 5.56 5.56 5.56 0
Marketplace
Trading Center