ZBB ENERGY CORPORATION Historical Stock Price

Below is the stock price history for Zbb Energy Corporation ZBB. 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 Zbb Energy Corporation stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Zbb Energy Corporation Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-22	0.2699	0.2699	0.2585	0.2585	4,040
2013-05-21	0.2775	0.29	0.2534	0.254	135,908
2013-05-20	0.25	0.2625	0.25	0.2625	12,500
2013-05-17	0.269	0.269	0.26	0.2601	36,309
2013-05-16	0.2801	0.2848	0.28	0.2848	4,600
2013-05-15	0.27	0.2874	0.2623	0.28	20,290
2013-05-14	0.2915	0.2915	0.235	0.26	96,837
2013-05-13	0.307	0.3245	0.307	0.32	51,526
2013-05-10	0.2945	0.2945	0.2945	0.2945	2,000
2013-05-09	0.289	0.295	0.286	0.2932	20,382
2013-05-08	0.29	0.2915	0.2889	0.2889	4,820
2013-05-07	0.30	0.3029	0.29	0.2945	15,880
2013-05-06	0.30	0.309	0.30	0.30	3,160
2013-05-03	0.3059	0.3068	0.3001	0.3068	7,400
2013-05-02	0.285	0.3049	0.28	0.3029	23,332
2013-05-01	0.305	0.3109	0.291	0.291	10,850
2013-04-30	0.3121	0.3155	0.3065	0.3065	5,500
2013-04-29	0.3265	0.3265	0.3126	0.3126	8,800
2013-04-25	0.3147	0.3147	0.3147	0.3147	29
2013-04-24	0.3099	0.31	0.3003	0.31	7,700
2013-04-23	0.3162	0.3162	0.3013	0.3013	5,625
2013-04-22	0.364	0.364	0.36	0.36	1,553
2013-04-19	0.353	0.353	0.353	0.353	30
2013-04-18	0.3775	0.38	0.37	0.37	2,700
2013-04-17	0.345	0.345	0.34	0.34	7,075
2013-04-16	0.3393	0.3393	0.3393	0.3393	300
2013-04-12	0.345	0.345	0.3352	0.339	2,800
2013-04-11	0.347	0.347	0.347	0.347	100
2013-04-10	0.36	0.36	0.333	0.3451	5,446
2013-04-09	0.36	0.37	0.357	0.36	28,945

» More Zbb Energy Corporation Stock Price History