ZBB Energy Corporation (ZBB)

0.39 -0.02  -4.88%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

ZBB Energy Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 0.40 0.41 0.3762 0.39 93042
May 31, 2012 0.41 0.42 0.3751 0.41 52960
May 30, 2012 0.40 0.4199 0.38 0.39 76692
May 29, 2012 0.4101 0.428 0.40 0.40 74495
May 25, 2012 0.41 0.4279 0.41 0.4101 24075
May 24, 2012 0.42 0.429 0.40 0.423 42994
May 23, 2012 0.43 0.444 0.41 0.41 41830
May 22, 2012 0.438 0.438 0.4101 0.42 73832
May 21, 2012 0.49 0.49 0.4123 0.4358 76757
May 18, 2012 0.46 0.5001 0.46 0.47 96300
May 17, 2012 0.436 0.48 0.41 0.46 123774
May 16, 2012 0.41 0.44 0.398 0.436 152880
May 15, 2012 0.42 0.45 0.40 0.41 113939
May 14, 2012 0.50 0.50 0.382 0.39 383155
May 11, 2012 0.49 0.49 0.45 0.479 246043
May 10, 2012 0.49 0.51 0.484 0.509 134382
May 9, 2012 0.50 0.515 0.4853 0.49 124471
May 8, 2012 0.53 0.53 0.50 0.50 147980
May 7, 2012 0.54 0.55 0.51 0.51 108066
May 4, 2012 0.521 0.55 0.50 0.50 109879
May 3, 2012 0.53 0.53 0.50 0.52 153729
May 2, 2012 0.54 0.54 0.50 0.50 226010
May 1, 2012 0.5799 0.5799 0.531 0.531 60650
April 30, 2012 0.57 0.57 0.53 0.56 97620
April 27, 2012 0.5799 0.58 0.55 0.58 42815
April 26, 2012 0.60 0.60 0.55 0.57 42936
April 25, 2012 0.58 0.62 0.58 0.5805 30740
April 24, 2012 0.60 0.60 0.55 0.55 39460
April 23, 2012 0.60 0.60 0.56 0.55 81895
April 20, 2012 0.619 0.619 0.59 0.5905 24000
April 19, 2012 0.60 0.64 0.585 0.585 71740
April 18, 2012 0.611 0.62 0.59 0.60 68220
April 17, 2012 0.62 0.63 0.60 0.6278 38900
April 16, 2012 0.6205 0.65 0.61 0.62 26935
April 13, 2012 0.62 0.635 0.61 0.635 19496
April 12, 2012 0.62 0.66 0.62 0.6388 29724
April 11, 2012 0.65 0.65 0.6125 0.63 42138
April 10, 2012 0.63 0.6627 0.61 0.6201 56470
April 9, 2012 0.669 0.6697 0.63 0.63 38036
April 5, 2012 0.68 0.68 0.645 0.65 16734
April 4, 2012 0.66 0.70 0.63 0.6522 52825
April 3, 2012 0.6798 0.68 0.64 0.66 203300
April 2, 2012 0.6604 0.6895 0.6533 0.6798 26693
March 30, 2012 0.66 0.685 0.65 0.68 67878
March 29, 2012 0.6554 0.6892 0.65 0.6752 11000
March 28, 2012 0.6899 0.6899 0.6423 0.68 24528
March 27, 2012 0.69 0.70 0.656 0.68 7055
March 26, 2012 0.68 0.70 0.68 0.6801 27300
March 23, 2012 0.66 0.70 0.617 0.70 145427
March 22, 2012 0.72 0.72 0.6348 0.645 85124
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ZBB News

$ZBB filed latest Quarterly Report http://stks.co/3hwB
about 26 days ago by MarketBrief
ZBB Energy (ZBB) Narrrows Q3 Loss to $0.09/Share
May 07, 8:17AM Street Insider
$ZBB Reveived your email, thanks. Time will tell. Hope that PR group hits the ground running! Good Luck To You.
about 45 days ago by FRANKNJ
$zbb I sent you an email on this security today. Let me know what you think.
about 49 days ago by FRANKNJ
@ikabro $ZBB Thanks for letting me know. Do you click on my "FRANKNJ" to see my messages or do they show up on "ikabro"? 96% is GREAT!!!
about 63 days ago by FRANKNJ
@ikabro $ZBB Trying to learn how to use this forum. Let me know if you get this. ead your response and thank you. Will continue to hold.
about 64 days ago by FRANKNJ
$ZBB Accumulation is taking place.... 1$ soon.
about 65 days ago by ikabro
@ikabro Yes, $ZBB might react different after the PR people get to work. It certainly is in need for some reviving.
about 67 days ago by FRANKNJ
$ZBB here i come :) What a great company it is !
about 93 days ago by ikabro
ZBB Energy (ZBB) Files $12.7M Mixed Shelf
Feb 16, 8:36AM Street Insider
$ZBB filed latest Quarterly Report http://stks.co/2Ky4
about 114 days ago by MarketBrief
ZBB Energy (ZBB) Reports Q2 Loss of $0.08
Feb 09, 8:34AM Street Insider
$ZBB Insider Buy: $100K of stock bought by Paul Koeppe (Director) on January 31, 2012 http://stks.co/2Dh4
about 121 days ago by MarketBrief
$ZBB Insider Buy: $807K of stock bought by Marathon Capital Management on December 19, 2011 http://stks.co/1fPG
about 163 days ago by MarketBrief
$ZBB Insider Buy: $100K of stock bought by Paul Koeppe (Director) on December 13, 2011 http://stks.co/1ZWq
about 170 days ago by MarketBrief
$ZBB http://stks.co/1KrQ these babies (rates) went lower around great depression.. When buck was as good as gold. Now no good
about 184 days ago by Xiphos_Trading
$ZBB http://stks.co/1KrP these babies (rates) went lower around great depression.. When buck was as good as gold. Now no good
about 184 days ago by Xiphos_Trading
$ZBB filed latest Quarterly Report http://stks.co/17b0
about 201 days ago by MarketBrief
ZBB Energy (ZBB) Reports Q1 Loss of $0.05
Nov 14, 8:32AM Street Insider
$ZBB Reversal Day - Crossing Daily High Resistance
about 207 days ago by TradeIdeasQuant
$ZBB http://chart.ly/ghvewqs long setup
about 409 days ago by stt2318
look at $ZBB
about 416 days ago by Blaster
$ZBB nice
about 416 days ago by DevildogOORAH
long $ZBB at 1.20 swing
about 428 days ago by LitheLyricist
$ZBB, time to get back on board
about 452 days ago by dkron
$ZBB http://chart.ly/tadiq82 finally moving... updated chart
about 452 days ago by stt2318
RT @stt2318 $ZBB breaking out on volume//Hey, thanks for this one - I entered at $1.29 - looks awsome, will see tomorrow
about 458 days ago by ivan_bg
$ZBB http://chart.ly/udwljkb hod on nice volume... updated chart
about 458 days ago by stt2318

Recent Quotes

Symbol Price Chg Chg % Market Cap
ZBB 0.39 -0.02 -4.88% 16.01M
ZAGG 10.42 -0.19 -1.79% 313.02M
ZA 3.370 -0.03 -0.89% 93.28M
Z 36.65 -2.53 -6.46% 724.57M
YZC 16.06 -0.60 -3.60% 12.07B
YUM 64.70 -5.66 -8.04% 29.79B
YTEC 3.44 -0.02 -0.58% 63.85M
YRCWD 5.89 -0.16 -2.64%
YRCW 5.89 -0.16 -2.64% 45.12M
YPF 12.64 -0.15 -1.17% 4.971B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close