Time Sensitive News for Traders

ZBB - ZBB Energy Corporation

Historical Data for ZBB Energy Corp. (ZBB) 
$ 0.93 0.00 (0.00%) Volume: 500 10:45 AM EST Dec 1, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/1/08 0.93 0.93 0.93 0.93 500 – –
11/28/08 0.93 0.93 0.93 0.93 100 0.01  1.09%
11/26/08 0.90 0.95 0.90 0.92 3,000 -0.03 -3.16%
11/25/08 0.90 1.0399 0.90 0.95 1,100 0.09  10.47%
11/24/08 1.00 1.00 0.85 0.86 11,450 -0.19 -18.10%
11/21/08 1.05 1.21 0.95 1.05 9,174 0.05  5.00%
11/20/08 1.0249 1.03 0.89 1.00 4,450 -0.04 -3.85%
11/19/08 1.10 1.10 0.95 1.04 5,276 0.04  4.00%
11/18/08 1.29 1.29 0.92 1.00 19,090 0.0802  8.72%
11/17/08 0.90 0.9198 0.85 0.9198 8,210 -0.0102 -1.10%
11/14/08 1.05 1.10 0.85 0.93 6,650 -0.08 -7.92%
11/13/08 0.90 1.01 0.90 1.01 2,200 0.11  12.22%
11/12/08 1.07 1.13 0.80 0.90 37,350 -0.15 -14.29%
11/11/08 1.20 1.30 0.97 1.05 20,341 -0.15 -12.50%
11/10/08 1.23 1.30 1.20 1.20 6,550 -0.10 -7.69%
11/7/08 1.3499 1.35 1.20 1.30 10,199 – –
11/6/08 1.35 1.40 1.17 1.30 23,750 – –
11/5/08 1.08 1.30 0.9499 1.30 29,725 0.30  30.00%
11/4/08 0.98 1.04 0.90 1.00 57,661 0.03  3.09%
11/3/08 1.16 1.25 0.95 0.97 108,068 -0.28 -22.40%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE