SL Capital Exchange Trades

L$39,262.40

90,299 shares

Since market open, 9am EDT
20:15:56 EDT (GMT-4)

ZEN Price History

Bringing a Second Life Community to Life!

Date	High	Low	Close	Bid	Ask	Volume
2008-12-04 06:00:01	1.35	1.12	1.33	1.13	1.30	5004
2008-12-03 06:00:01	1.35	1.15	1.35	1.20	1.35	5002
2008-12-02 06:00:01	1.37	1.17	1.35	1.22	1.35	911
2008-12-01 06:00:02	1.39	1.20	1.37	1.20	1.37	2833
2008-11-30 06:00:02	1.40	1.18	1.39	1.20	1.37	1131
2008-11-29 06:00:02	1.40	1.15	1.40	1.16	1.39	12946
2008-11-28 06:00:02	1.33	1.16	1.32	1.18	1.30	122
2008-11-27 06:00:01	1.33	1.33	1.33	1.16	1.33	0
2008-11-26 06:00:01	1.33	1.13	1.33	1.16	1.33	4
2008-11-25 06:00:01	1.34	1.13	1.13	1.14	1.33	1204
2008-11-24 06:00:01	1.34	1.24	1.34	1.19	1.34	1000
2008-11-23 06:00:01	1.25	1.24	1.24	1.19	1.24	9
2008-11-22 06:00:02	1.25	1.25	1.25	1.19	1.24	0
2008-11-21 06:00:02	1.25	1.18	1.25	1.19	1.24	6002
2008-11-20 06:00:02	1.24	1.24	1.24	1.19	1.23	2
2008-11-19 06:00:02	1.24	1.24	1.24	1.17	1.24	0
2008-11-18 06:00:01	1.25	1.17	1.24	1.17	1.24	23295
2008-11-17 06:00:01	1.20	1.20	1.20	1.18	1.20	1
2008-11-16 06:00:01	1.20	1.20	1.20	1.18	1.20	10
2008-11-15 06:00:01	1.20	1.20	1.20	1.18	1.20	1
2008-11-14 06:00:01	1.22	1.20	1.20	1.18	1.20	1007
2008-11-13 06:00:01	1.22	1.20	1.22	1.18	1.22	53
2008-11-12 06:00:01	1.23	1.22	1.22	1.21	1.22	25
2008-11-11 06:00:02	1.23	1.23	1.23	1.18	1.22	0
2008-11-10 06:00:01	1.23	1.23	1.23	1.17	1.22	0
2008-11-09 06:00:01	1.24	1.23	1.23	1.17	1.24	49
2008-11-08 06:00:01	1.24	1.14	1.24	1.17	1.23	1
2008-11-07 06:00:01	1.14	1.14	1.14	1.16	1.24	0
2008-11-06 06:00:01	1.25	1.14	1.14	1.14	1.24	50
2008-11-05 06:00:01	1.29	1.25	1.25	1.14	1.25	630

Last 30 days history shown. To see more, Download the complete history.