Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZILUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.0169 | -0.00046 | -2.65% | 0.01737 | 0.01774 | 0.01669 | 185,098,186.00 |
| Jul 22 2024 | 0.01736 | -0.0007 | -3.88% | 0.01815 | 0.01827 | 0.01723 | 309,634,725.00 |
| Jul 21 2024 | 0.01806 | 0.00016 | 0.89% | 0.01794 | 0.01819 | 0.01712 | 184,409,274.00 |
| Jul 20 2024 | 0.0179 | 0.00011 | 0.62% | 0.01785 | 0.018101 | 0.01765 | 131,765,344.00 |
| Jul 19 2024 | 0.01779 | 0.000525 | 3.04% | 0.017237 | 0.01815 | 0.01693 | 171,997,672.00 |
| Jul 18 2024 | 0.017265 | -0.000231 | -1.32% | 0.0175 | 0.0178 | 0.01687 | 167,852,706.00 |
| Jul 17 2024 | 0.017496 | -0.000104 | -0.59% | 0.01757 | 0.01803 | 0.017277 | 229,560,213.00 |
| Jul 16 2024 | 0.0176 | 0.00034 | 1.97% | 0.017281 | 0.0179 | 0.01654 | 318,207,555.00 |
| Jul 15 2024 | 0.01726 | 0.000835 | 5.08% | 0.01645 | 0.0173 | 0.01638 | 430,695,321.00 |
| Jul 14 2024 | 0.016425 | -0.000035 | -0.21% | 0.01636 | 0.016557 | 0.01608 | 143,991,840.00 |
| Jul 13 2024 | 0.01646 | 0.000802 | 5.12% | 0.015702 | 0.01656 | 0.015444 | 146,712,535.00 |
| Jul 12 2024 | 0.015658 | 0.000208 | 1.35% | 0.01542 | 0.01573 | 0.01515 | 141,717,313.00 |
| Jul 11 2024 | 0.01545 | -0.00029 | -1.84% | 0.01574 | 0.016105 | 0.015341 | 195,718,309.00 |
| Jul 10 2024 | 0.01574 | 0.00045 | 2.94% | 0.01523 | 0.01589 | 0.01502 | 162,494,111.00 |
| Jul 09 2024 | 0.01529 | 0.00043 | 2.89% | 0.014832 | 0.01546 | 0.01466 | 163,498,384.00 |
| Jul 08 2024 | 0.01486 | 0.0004 | 2.77% | 0.01451 | 0.01542 | 0.01385 | 299,316,266.00 |
| Jul 07 2024 | 0.01446 | -0.00117 | -7.49% | 0.01567 | 0.015798 | 0.01446 | 215,554,758.00 |
| Jul 06 2024 | 0.01563 | 0.0008 | 5.39% | 0.01485 | 0.01586 | 0.01459 | 213,088,475.00 |
| Jul 05 2024 | 0.01483 | -0.000383 | -2.52% | 0.01525 | 0.01525 | 0.01306 | 770,248,017.00 |
| Jul 04 2024 | 0.015213 | -0.001637 | -9.72% | 0.01687 | 0.01704 | 0.01511 | 335,130,900.00 |
| Jul 03 2024 | 0.01685 | -0.0008 | -4.53% | 0.01769 | 0.017758 | 0.016566 | 162,140,550.00 |
| Jul 02 2024 | 0.01765 | 0.00053 | 3.10% | 0.01714 | 0.017776 | 0.01698 | 221,856,488.00 |
| Jul 01 2024 | 0.01712 | -0.00066 | -3.71% | 0.017471 | 0.01807 | 0.017045 | 158,168,606.00 |
| Jun 30 2024 | 0.01778 | 0.000689 | 4.03% | 0.01711 | 0.01788 | 0.01691 | 203,643,692.00 |
| Jun 29 2024 | 0.017091 | -0.000299 | -1.72% | 0.01746 | 0.01798 | 0.01704 | 146,793,986.00 |
| Jun 28 2024 | 0.01739 | -0.0007 | -3.87% | 0.01807 | 0.01833 | 0.01738 | 163,837,557.00 |
| Jun 27 2024 | 0.01809 | 0.0004 | 2.26% | 0.01764 | 0.01829 | 0.01724 | 183,768,175.00 |
| Jun 26 2024 | 0.01769 | -0.00003 | -0.17% | 0.01771 | 0.01809 | 0.01734 | 132,574,941.00 |
| Jun 25 2024 | 0.01772 | 0.00038 | 2.19% | 0.017339 | 0.01818 | 0.01711 | 160,146,395.00 |
| Jun 24 2024 | 0.01734 | 0.000457 | 2.71% | 0.01703 | 0.0174 | 0.016 | 223,462,563.00 |
| Jun 23 2024 | 0.016883 | -0.000427 | -2.47% | 0.01739 | 0.01786 | 0.01656 | 97,690,055.00 |
| Jun 22 2024 | 0.01731 | 0.00026 | 1.52% | 0.017003 | 0.01746 | 0.0168 | 97,686,000.00 |
| Jun 21 2024 | 0.01705 | -0.00012 | -0.70% | 0.0172 | 0.01779 | 0.01693 | 193,192,267.00 |
| Jun 20 2024 | 0.01717 | 0.000069 | 0.40% | 0.017172 | 0.01845 | 0.01704 | 258,079,511.00 |
| Jun 19 2024 | 0.017101 | 0.000261 | 1.55% | 0.01688 | 0.01774 | 0.016688 | 214,936,803.00 |
| Jun 18 2024 | 0.01684 | -0.001067 | -5.96% | 0.01795 | 0.018192 | 0.01522 | 579,212,117.00 |
| Jun 17 2024 | 0.017907 | -0.001763 | -8.96% | 0.01962 | 0.019945 | 0.01769 | 298,278,379.00 |
| Jun 16 2024 | 0.01967 | -0.00009 | -0.46% | 0.01974 | 0.01991 | 0.0192 | 115,269,195.00 |
| Jun 15 2024 | 0.01976 | 0.00046 | 2.38% | 0.01933 | 0.02009 | 0.0192 | 87,356,376.00 |
| Jun 14 2024 | 0.0193 | -0.00068 | -3.40% | 0.02002 | 0.0204 | 0.01882 | 268,933,249.00 |
| Jun 13 2024 | 0.01998 | -0.001 | -4.77% | 0.02093 | 0.02118 | 0.01984 | 264,193,252.00 |
| Jun 12 2024 | 0.02098 | 0.00088 | 4.38% | 0.02013 | 0.02154 | 0.01968 | 265,955,881.00 |
| Jun 11 2024 | 0.0201 | -0.00109 | -5.14% | 0.02116 | 0.02133 | 0.01975 | 276,122,304.00 |
| Jun 10 2024 | 0.02119 | -0.0003 | -1.40% | 0.02151 | 0.021752 | 0.02088 | 129,630,768.00 |
| Jun 09 2024 | 0.02149 | 0.000397 | 1.88% | 0.02111 | 0.02167 | 0.02093 | 164,080,812.00 |
| Jun 08 2024 | 0.021093 | -0.001567 | -6.92% | 0.02264 | 0.022704 | 0.0209 | 320,314,063.00 |
| Jun 07 2024 | 0.02266 | -0.00113 | -4.75% | 0.02377 | 0.02522 | 0.02036 | 646,758,977.00 |
| Jun 06 2024 | 0.02379 | -0.000302 | -1.25% | 0.02413 | 0.02426 | 0.02349 | 185,053,062.00 |
| Jun 05 2024 | 0.024092 | 0.000512 | 2.17% | 0.023601 | 0.024102 | 0.0234 | 307,298,726.00 |
| Jun 04 2024 | 0.02358 | 0.000482 | 2.09% | 0.023088 | 0.02373 | 0.02283 | 184,088,375.00 |
| Jun 03 2024 | 0.023098 | -0.000045 | -0.19% | 0.023134 | 0.02363 | 0.02288 | 207,957,311.00 |
| Jun 02 2024 | 0.023143 | -0.000457 | -1.94% | 0.02358 | 0.023852 | 0.0229 | 157,293,090.00 |
| Jun 01 2024 | 0.0236 | -0.00006 | -0.25% | 0.023686 | 0.023804 | 0.02334 | 104,138,098.00 |
| May 31 2024 | 0.02366 | -0.00031 | -1.29% | 0.023938 | 0.02408 | 0.0232 | 165,537,730.00 |
| May 30 2024 | 0.02397 | -0.000378 | -1.55% | 0.024322 | 0.02468 | 0.023497 | 185,049,109.00 |
| May 29 2024 | 0.024348 | -0.000522 | -2.10% | 0.024836 | 0.025235 | 0.02411 | 215,923,030.00 |
| May 28 2024 | 0.02487 | -0.000094 | -0.38% | 0.025023 | 0.0259 | 0.02406 | 323,780,052.00 |
| May 27 2024 | 0.024964 | 0.000944 | 3.93% | 0.02401 | 0.02564 | 0.023789 | 310,720,037.00 |
| May 26 2024 | 0.02402 | -0.000215 | -0.89% | 0.02427 | 0.02442 | 0.02377 | 140,933,648.00 |
| May 25 2024 | 0.024235 | 0.000269 | 1.12% | 0.02406 | 0.02457 | 0.023877 | 135,977,859.00 |
| May 24 2024 | 0.023966 | 0.000271 | 1.14% | 0.02373 | 0.024136 | 0.02307 | 198,854,160.00 |
| May 23 2024 | 0.023695 | -0.000565 | -2.33% | 0.02428 | 0.024744 | 0.02244 | 311,338,274.00 |
| May 22 2024 | 0.02426 | -0.00049 | -1.98% | 0.02475 | 0.02486 | 0.02393 | 170,967,845.00 |
| May 21 2024 | 0.02475 | 0.000118 | 0.48% | 0.02464 | 0.02518 | 0.02423 | 323,087,541.00 |
| May 20 2024 | 0.024632 | 0.002052 | 9.09% | 0.02264 | 0.02479 | 0.022236 | 290,807,683.00 |
| May 19 2024 | 0.02258 | -0.00102 | -4.32% | 0.0236 | 0.023772 | 0.02252 | 119,118,526.00 |
| May 18 2024 | 0.0236 | -0.00023 | -0.97% | 0.023802 | 0.023993 | 0.02342 | 104,326,976.00 |
| May 17 2024 | 0.02383 | 0.000697 | 3.01% | 0.02311 | 0.02413 | 0.02289 | 138,334,574.00 |
| May 16 2024 | 0.023133 | -0.000037 | -0.16% | 0.02312 | 0.023739 | 0.02269 | 192,616,236.00 |
| May 15 2024 | 0.02317 | 0.00151 | 6.97% | 0.02169 | 0.02322 | 0.021598 | 196,577,697.00 |
| May 14 2024 | 0.02166 | -0.0007 | -3.13% | 0.02237 | 0.02262 | 0.021598 | 196,304,287.00 |
| May 13 2024 | 0.02236 | -0.00032 | -1.41% | 0.022728 | 0.0231 | 0.02188 | 180,575,926.00 |
| May 12 2024 | 0.02268 | -0.000208 | -0.91% | 0.02299 | 0.02314 | 0.022556 | 104,392,839.00 |
| May 11 2024 | 0.022888 | -0.000122 | -0.53% | 0.02299 | 0.02346 | 0.022858 | 112,977,464.00 |
| May 10 2024 | 0.02301 | -0.00124 | -5.11% | 0.024275 | 0.024505 | 0.02273 | 192,140,130.00 |
| May 09 2024 | 0.02425 | 0.00091 | 3.90% | 0.02343 | 0.02441 | 0.02296 | 134,629,751.00 |
| May 08 2024 | 0.02334 | -0.000336 | -1.42% | 0.023689 | 0.02394 | 0.02309 | 183,068,864.00 |
| May 07 2024 | 0.023676 | -0.000424 | -1.76% | 0.024135 | 0.024653 | 0.0235 | 158,256,829.00 |
| May 06 2024 | 0.0241 | -0.000759 | -3.05% | 0.024725 | 0.0255 | 0.02404 | 184,592,298.00 |
| May 05 2024 | 0.024859 | 0.000325 | 1.32% | 0.02453 | 0.02503 | 0.02408 | 167,273,774.00 |
| May 04 2024 | 0.024534 | -0.000059 | -0.24% | 0.02456 | 0.02486 | 0.02421 | 159,958,208.00 |
| May 03 2024 | 0.024593 | 0.001103 | 4.70% | 0.02348 | 0.024741 | 0.0232 | 176,612,235.00 |
| May 02 2024 | 0.02349 | 0.000389 | 1.68% | 0.02304 | 0.02375 | 0.02228 | 167,764,056.00 |
| May 01 2024 | 0.023101 | 0.000298 | 1.31% | 0.022862 | 0.02351 | 0.021027 | 295,392,543.00 |
| Apr 30 2024 | 0.022803 | -0.001455 | -6.00% | 0.02415 | 0.02461 | 0.02197 | 265,876,062.00 |
| Apr 29 2024 | 0.024258 | -0.000259 | -1.06% | 0.024594 | 0.02487 | 0.02369 | 592,427,023.00 |
| Apr 28 2024 | 0.024517 | -0.000693 | -2.75% | 0.025186 | 0.02564 | 0.0244 | 167,875,249.00 |
| Apr 27 2024 | 0.02521 | 0.000269 | 1.08% | 0.024957 | 0.02543 | 0.02399 | 170,366,094.00 |
| Apr 26 2024 | 0.024941 | -0.000869 | -3.37% | 0.025809 | 0.025917 | 0.0248 | 191,425,396.00 |
| Apr 25 2024 | 0.02581 | 0.000183 | 0.71% | 0.0256 | 0.026285 | 0.02485 | 215,549,315.00 |
