LIZHAN ENVIRONMENTAL SHS Historical Stock Price

Below is the stock price history for Lizhan Environmental Shs LZEN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Lizhan Environmental Shs stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Lizhan Environmental Shs Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-10-12	0.1322	0.1322	0.1322	0.1322	1
2012-10-11	0.15	0.15	0.1498	0.15	6,000
2012-10-08	0.20	0.20	0.20	0.20	3,458
2012-10-05	0.2179	0.2179	0.16	0.16	500
2012-09-24	0.25	0.28	0.25	0.28	4,550
2012-09-13	0.3189	0.3189	0.3189	0.3189	160
2012-09-10	0.28	0.29	0.28	0.29	4,400
2012-08-23	0.20	0.2555	0.20	0.25	600
2012-08-15	0.1822	0.1822	0.18	0.18	9,800
2012-08-09	0.19	0.19	0.19	0.19	2,000
2012-08-01	0.26	0.26	0.26	0.26	400
2012-07-26	0.36	0.36	0.256	0.256	1,388
2012-07-25	0.30	0.30	0.25	0.30	10,523
2012-07-19	0.12	0.24	0.12	0.227	2,200
2012-07-16	0.39	0.40	0.26	0.26	2,600
2012-07-12	0.3899	0.3899	0.3899	0.3899	100
2012-06-05	0.256	0.256	0.256	0.256	500
2012-06-01	0.30	0.30	0.30	0.30	100
2012-05-30	0.34	0.36	0.34	0.36	300
2012-05-29	0.37	0.37	0.36	0.36	400
2012-05-24	0.3427	0.3427	0.23	0.33	3,301
2012-04-20	0.54	0.54	0.54	0.54	1,900
2012-04-17	0.53	0.53	0.527	0.527	3,700
2012-04-12	0.65	0.65	0.65	0.65	300
2012-04-11	0.56	0.56	0.56	0.56	400
2012-04-09	0.637	0.6891	0.57	0.57	1,700
2012-04-05	1.15	1.45	0.70	0.8499	22,516
2012-03-29	0.5008	0.5008	0.50	0.50	300
2012-03-22	0.51	0.51	0.51	0.51	46
2012-03-21	0.3613	0.3613	0.3613	0.3613	23

» More Lizhan Environmental Shs Stock Price History