Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zaza Energy Corp (OP: ZAZA )

N/A UNCHANGED
Last Price Updated: 1:01 PM EDT, Jul 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.1050 0.1200 0.1050 0.1050 44,607 -0.01(-4.55%)
Apr 28, 2016 0.0880 0.1100 0.0691 0.1100 44,384 +0.02(+23.60%)
Apr 27, 2016 0.0820 0.0950 0.0800 0.0890 46,531 +0.01(+11.25%)
Apr 25, 2016 0.0800 0.0800 0.0800 50 +0.00(+0.15%)
Apr 22, 2016 0.0769 0.0850 0.0769 0.0799 7,891 +0.01(+10.64%)
Apr 21, 2016 0.0760 0.0760 0.0722 0.0722 20,307 -0.00(-4.14%)
Apr 20, 2016 0.0670 0.0753 0.0670 0.0753 3,101 +0.00(+4.32%)
Apr 19, 2016 0.0700 0.0722 0.0670 0.0722 2,295 +0.01(+9.39%)
Apr 18, 2016 0.0660 0.0800 0.0656 0.0660 16,737 -0.01(-16.67%)
Apr 15, 2016 0.0655 0.0880 0.0655 0.0792 14,316 +0.00(+4.21%)
Apr 14, 2016 0.0655 0.0880 0.0655 0.0760 8,506 +0.01(+16.03%)
Apr 13, 2016 0.0850 0.0850 0.0655 0.0655 22,056 -0.01(-17.09%)
Apr 12, 2016 0.0800 0.0820 0.0623 0.0790 39,838 -0.00(-3.66%)
Apr 11, 2016 0.0623 0.0820 0.0623 0.0820 3,505 +0.01(+22.17%)
Apr 08, 2016 0.0601 0.0671 0.0601 0.0671 6,704 -0.01(-10.51%)
Apr 07, 2016 0.0732 0.0750 0.0732 0.0750 3,200 +0.00(+5.34%)
Apr 06, 2016 0.0712 0.0712 0.0712 0.0712 120 +0.00(+1.71%)
Apr 05, 2016 0.0601 0.0700 0.0601 0.0700 21,200 +0.01(+7.86%)
Apr 04, 2016 0.0606 0.0649 0.0606 0.0649 1,508 +0.00(+6.22%)
Apr 01, 2016 0.0611 0.0611 0.0611 0.0611 3,916 +0.00(+0.83%)
Mar 31, 2016 0.0639 0.0639 0.0606 0.0606 9,814 -0.01(-8.73%)
Mar 30, 2016 0.0701 0.0900 0.0605 0.0664 21,564 -0.00(-5.14%)
Mar 29, 2016 0.0700 0.0780 0.0692 0.0700 62,371 +0.00(+0.00%)
Mar 28, 2016 0.0700 0.0700 0.0700 0.0700 2,520 +0.00(+0.00%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 -0.01(-6.91%)
Mar 23, 2016 0.0715 0.0752 0.0700 0.0752 2,143 +0.00(+3.01%)
Mar 22, 2016 0.0715 0.0895 0.0715 0.0730 5,271 -0.01(-13.20%)
Mar 21, 2016 0.0715 0.0895 0.0715 0.0841 3,280 -0.00(-1.08%)
Mar 18, 2016 0.0817 0.0850 0.0715 0.0850 3,000 +0.02(+21.45%)
Mar 17, 2016 0.0880 0.0880 0.0700 0.0700 77,450 -0.02(-20.45%)
Mar 16, 2016 0.0862 0.0880 0.0862 0.0880 1,302 +0.00(+0.00%)
Mar 15, 2016 0.1000 0.1010 0.0705 0.0880 82,073 +0.01(+9.32%)
Mar 14, 2016 0.0950 0.1000 0.0805 0.0805 5,940 -0.01(-15.26%)
Mar 11, 2016 0.0910 0.0950 0.0910 0.0950 6,342 +0.01(+11.76%)
Mar 10, 2016 0.0850 0.0850 0.0850 0.0850 5,074 +0.00(+5.59%)
Mar 09, 2016 0.0900 0.0900 0.0805 0.0805 18,683 -0.01(-9.55%)
Mar 08, 2016 0.0700 0.0890 0.0700 0.0890 23,463 +0.01(+14.10%)
Mar 07, 2016 0.0839 0.0890 0.0731 0.0780 26,867 -0.01(-12.36%)
Mar 04, 2016 0.0752 0.0890 0.0664 0.0890 6,700 +0.00(+0.00%)
Mar 03, 2016 0.0890 0.0890 0.0655 0.0890 22,432 +0.02(+27.14%)
Mar 02, 2016 0.0900 0.0900 0.0650 0.0700 25,514 +0.01(+10.94%)
Mar 01, 2016 0.0890 0.0890 0.0631 0.0631 8,310 -0.02(-19.92%)
Feb 26, 2016 0.0788 0.0788 0.0788 0 -0.01(-11.46%)
Feb 25, 2016 0.0900 0.0900 0.0890 0.0890 1,800 +0.03(+42.40%)
Feb 24, 2016 0.0700 0.0700 0.0625 0.0625 13,099 -0.01(-10.71%)
Feb 23, 2016 0.0700 0.0700 0.0700 0.0700 200 -0.02(-22.22%)
Feb 22, 2016 0.0754 0.0900 0.0700 0.0900 9,065 +0.02(+27.66%)
Feb 19, 2016 0.0850 0.0895 0.0705 0.0705 19,205 -0.02(-19.47%)
Feb 18, 2016 0.0895 0.0895 0.0876 0.0876 1,514 +0.01(+18.47%)
Feb 17, 2016 0.0799 0.0799 0.0739 0.0739 1,618 -0.00(-5.21%)
Feb 16, 2016 0.0700 0.0895 0.0700 0.0780 23,197 +0.01(+11.37%)
Feb 12, 2016 0.0700 0.0700 0.0700 0 -0.01(-8.02%)
Feb 11, 2016 0.0698 0.0778 0.0698 0.0761 2,567 -0.00(-0.39%)
Feb 10, 2016 0.0761 0.0764 0.0700 0.0764 20,617 +0.00(+3.16%)
Feb 09, 2016 0.0777 0.0799 0.0741 0.0741 15,142 +0.00(+5.65%)
Feb 08, 2016 0.0800 0.0800 0.0615 0.0701 13,772 -0.01(-12.38%)
Feb 05, 2016 0.0800 0.0800 0.0700 0.0800 1,931 +0.00(+0.00%)
Feb 04, 2016 0.0610 0.0900 0.0610 0.0800 15,072 -0.00(-3.86%)
Feb 03, 2016 0.0782 0.0900 0.0782 0.0832 21,646 +0.01(+18.88%)
Feb 02, 2016 0.0900 0.0900 0.0700 0.0700 16,016 -0.02(-22.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.