Historical Prices for Zuma Beach Entertainment, Inc. (ZMBC)
| | | Historical Data for Zuma Beach Entertainment Inc. (ZMBC) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 9/4/08 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 500 | -0.0385 | -96.25% | | 8/21/08 | 0.05 | 0.05 | 0.04 | 0.04 | 4,000 | 0.015 | 60.00% | | 8/15/08 | 0.025 | 0.025 | 0.025 | 0.025 | 500 | 0.015 | 150.00% | | 8/14/08 | 0.035 | 0.035 | 0.0015 | 0.01 | 16,300 | -0.04 | -80.00% | | 8/13/08 | 0.05 | 0.05 | 0.05 | 0.05 | 500 | 0.025 | 100.00% | | 8/12/08 | 0.03 | 0.03 | 0.025 | 0.025 | 37,200 | -0.015 | -37.50% | | 7/31/08 | 0.04 | 0.04 | 0.02 | 0.04 | 11,150 | – | – | | 7/30/08 | 0.053 | 0.053 | 0.04 | 0.04 | 64,000 | -0.005 | -11.11% | | 7/29/08 | 0.02 | 0.05 | 0.02 | 0.045 | 10,200 | -0.01 | -18.18% | | 7/22/08 | 0.0015 | 0.058 | 0.0015 | 0.055 | 54,750 | 0.005 | 10.00% | | 7/17/08 | 0.06 | 0.06 | 0.05 | 0.05 | 10,000 | 0.03 | 150.00% | | 7/16/08 | 0.02 | 0.06 | 0.02 | 0.02 | 35,000 | -0.04 | -66.67% | | 7/14/08 | 0.065 | 0.09 | 0.05 | 0.06 | 180,000 | – | – | | 7/11/08 | 0.065 | 0.065 | 0.06 | 0.06 | 20,234 | – | – | | 7/10/08 | 0.09 | 0.09 | 0.05 | 0.06 | 40,000 | -0.01 | -14.29% | | 7/7/08 | 0.08 | 0.09 | 0.03 | 0.07 | 129,200 | -0.02 | -22.22% | | 7/3/08 | 0.03 | 0.09 | 0.03 | 0.09 | 97,445 | 0.04 | 80.00% | | 7/2/08 | 0.09 | 0.09 | 0.05 | 0.05 | 20,000 | – | – | | 6/30/08 | 0.0484 | 0.05 | 0.0484 | 0.05 | 200,000 | 0.001 | 2.04% | | 6/27/08 | 0.03 | 0.05 | 0.025 | 0.049 | 920,844 | 0.021 | 75.00% | | 6/26/08 | 0.0022 | 0.03 | 0.0021 | 0.028 | 719,500 | 0.003 | 12.00% | | 6/25/08 | 0.025 | 0.025 | 0.023 | 0.025 | 190,000 | 0.001 | 4.17% | | 6/23/08 | 0.03 | 0.03 | 0.01 | 0.024 | 333,999 | 0.022 | 1,100.00% | | 6/10/08 | 0.001 | 0.002 | 0.001 | 0.002 | 21,998 | 0.002 | – | | | |
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 ZMBC stock.
Download ZMBC report.
Research Report
Get the full report for FREE
| Date: | Sep 5, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download ZMBC report |
|---|
| | |
|---|
| Example preview: |
|
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.
|
