Hot penny stocks... don't get burned
   

Historical Prices for Zareba Systems (ZRBA)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for Zareba Systems Inc. (ZRBA) 
$ 2.40    0.00 (0.00%) Volume: 0 12:13 PM EDT Sep 3, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
9/3/08 2.40 2.40 2.40 2.40 925 0.15  6.67%
8/28/08 2.25 2.25 2.23 2.25 1,200 0.111  5.19%
8/25/08 2.13 2.148 2.10 2.139 7,330 -0.061 -2.77%
8/20/08 2.20 2.21 2.20 2.20 426 – –
8/19/08 2.25 2.45 2.20 2.20 900 -0.034 -1.52%
8/15/08 2.234 2.234 2.234 2.234 150 0.004  0.18%
8/14/08 2.23 2.23 2.23 2.23 100 -0.26 -10.44%
8/12/08 2.49 2.49 2.49 2.49 759 0.29  13.18%
8/7/08 2.20 2.20 2.20 2.20 405 – –
8/6/08 0.00 2.20 2.20 2.20 150 -0.10 -4.35%
8/5/08 2.30 2.30 2.30 2.30 200 0.10  4.55%
7/31/08 0.00 2.20 2.20 2.20 225 -0.02 -0.90%
7/30/08 2.22 2.22 2.22 2.22 477 -0.37 -14.29%
7/29/08 2.21 2.60 2.20 2.59 1,210 -0.0099 -0.38%
7/23/08 2.60 2.60 2.5999 2.5999 900 0.1999  8.33%
7/21/08 2.40 2.40 2.3999 2.40 500 0.25  11.63%
7/18/08 2.59 2.60 2.1499 2.15 4,204 -0.45 -17.31%
7/17/08 2.60 2.60 2.60 2.60 100 0.45  20.93%
7/14/08 2.15 2.18 2.15 2.15 0 – –
7/11/08 2.15 2.18 2.15 2.15 2,929 0.05  2.38%
7/8/08 2.20 2.20 2.10 2.10 1,464 -0.10 -4.55%
7/1/08 2.20 2.20 2.20 2.20 700 -0.03 -1.35%
6/26/08 0.00 2.23 2.23 2.23 100 -0.37 -14.23%
6/24/08 2.40 2.60 2.20 2.60 10,298 0.20  8.33%
6/23/08 2.40 2.40 2.40 2.40 200 -0.04 -1.64%
6/19/08 0.00 2.44 2.40 2.44 303 -0.31 -11.27%
6/17/08 0.00 2.90 2.75 2.75 500 0.35  14.58%
6/13/08 2.41 2.41 2.40 2.40 7,101 -0.0001 -0.00%
6/11/08 0.00 2.4001 2.4001 2.4001 100 – –
6/10/08 0.00 2.4001 2.4001 2.4001 4,000 0.0501  2.13%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for ZRBA stock. Download ZRBA report.
Research Report
Get the full report for FREE
Date:Sep 3, 2008
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download ZRBA report
  
Example preview: Research report for Zareba Systems (ZRBA) Research report for Zareba Systems (ZRBA) Research report for Zareba Systems (ZRBA) Research report for Zareba Systems (ZRBA)
   
   
   
Attention: Please help us to improve our services by answering the following poll:



Please Leave a comment to tell us how you think we can improve our services.

Your message:
   
   
   
   
Summary
Research Report
Description
Level 2 quotes
Charts
News
Profile
Balance Sheet
Income Statement
Cash Flow Statement
Insiders
SEC Filings
Analyst Recommendation
Earnings Report
Historical Prices
Recent Material Events
Key executives
Comments
   
   
   
   

SPKL shot up 21%


From: OTC Journal
Added: 22 Sep, 2007

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > Zareba Systems
Home | Message boards | Newsletters | Latest Comments | VC directory | AIM London Stock Exchange | Canadian stocks | Chinese stocks | Broker Directory
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2008 hotstocked.com - All rights reserved.