Zinzino Holding AB (PK) (ZNZNF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 9.38628158845 | 13.85 | 15.18 | 13.85 | 16483 | 14.86032892 | CS |
| 4 | 2.15 | 16.5384615385 | 13 | 15.18 | 13 | 6531 | 14.83561629 | CS |
| 12 | 7.63 | 101.462765957 | 7.52 | 15.18 | 7.52 | 4851 | 12.86022542 | CS |
| 26 | 6.875 | 83.081570997 | 8.275 | 15.18 | 7.23 | 3179 | 12.41247045 | CS |
| 52 | 11.35 | 298.684210526 | 3.8 | 15.18 | 3.8 | 3132 | 11.53295019 | CS |
| 156 | 10.65 | 236.666666667 | 4.5 | 15.18 | 2.5 | 2780 | 11.13168315 | CS |
| 260 | 11.65 | 332.857142857 | 3.5 | 15.18 | 2.5 | 2402 | 10.67749894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851200 | 14.8702 | 0.1 | 0.68 | 14.8 | 14.8755 | 14.8 | 35090 |
| 1742592540 | 14.77 | -0.28 | -1.86 | 14.475 | 14.77 | 14.475 | 26152 |
| 1742505960 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 1203 |
| 1742419200 | 15.05 | 0.8 | 5.61 | 14.25 | 15.15 | 14.25 | 17470 |
| 1742333400 | 14.25 | 0.43 | 3.07 | 13.85 | 14.25 | 13.85 | 2500 |
| 1742246940 | 13.825 | 0 | 0.00 | 13.825 | 13.825 | 13.825 | 0 |
| 1741987740 | 13.825 | 0 | 0.00 | 13.825 | 13.825 | 13.825 | 0 |
| 1741901340 | 13.825 | 0 | 0.00 | 13.825 | 13.825 | 13.825 | 0 |
| 1741814940 | 13.825 | -0.58 | -3.99 | 13.825 | 13.825 | 13.825 | 236 |
| 1741728480 | 14.4 | 0.5 | 3.60 | 14.4 | 14.4 | 14.4 | 102 |
| 1741645200 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1741386000 | 13.9 | -0.8 | -5.44 | 13.9 | 13.9 | 13.9 | 105 |
| 1741300140 | 14.7 | -0.1 | -0.68 | 14.7 | 14.7 | 14.7 | 1050 |
| 1741213440 | 14.8 | 0.85 | 6.09 | 14.8 | 14.8 | 14.8 | 100 |
| 1741126800 | 13.95 | 0.95 | 7.31 | 13.95 | 13.95 | 13.95 | 150 |
| 1741040400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1740781200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1740694800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1740608400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 250 |
| 1740522480 | 13 | -0.75 | -5.45 | 13 | 13 | 13 | 500 |
| 1740435600 | 13.75 | 0.23 | 1.66 | 13.5 | 13.75 | 13.5 | 1658 |
| 1740176880 | 13.525 | 0 | 0.00 | 13.525 | 13.525 | 13.525 | 0 |
| 1740090480 | 13.525 | 0.21 | 1.57 | 14.05 | 14.05 | 13.525 | 1175 |
| 1740003960 | 13.3156 | -0.28 | -2.09 | 13.51 | 13.51 | 13.3156 | 3793 |
| 1739917740 | 13.6 | 0 | 0.00 | 14.15 | 14.2 | 13.6 | 3837 |
| 1739572020 | 13.6 | 1.07 | 8.56 | 13.6 | 13.6 | 13.6 | 105 |
| 1739485320 | 12.5271 | -0.02 | -0.18 | 13 | 13 | 12.5271 | 660 |
| 1739398920 | 12.55 | 0.8 | 6.81 | 12.55 | 12.55 | 12.55 | 170 |
| 1739312400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1739226000 | 11.75 | -0.35 | -2.89 | 11.8 | 12.2 | 11.75 | 5317 |
| 1738967160 | 12.1 | 1.9 | 18.63 | 12.1 | 12.1 | 12.1 | 267 |
| 1738880880 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1738794480 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1738708080 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1738621680 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1738362480 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1738276080 | 10.2 | 0.45 | 4.62 | 10.2 | 10.2 | 10.2 | 105 |
| 1738189620 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1738103220 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1738016820 | 9.75 | 0.28 | 2.99 | 9.75 | 9.75 | 9.75 | 1540 |
| 1737757740 | 9.4673 | 0 | 0.00 | 9.4673 | 9.4673 | 9.4673 | 0 |
| 1737671340 | 9.4673 | 0 | 0.00 | 9.4673 | 9.4673 | 9.4673 | 0 |
| 1737584940 | 9.4673 | 0 | 0.00 | 9.4673 | 9.4673 | 9.4673 | 0 |
| 1737498540 | 9.4673 | 0.67 | 7.58 | 9.4673 | 9.4673 | 9.4673 | 100 |
| 1737152520 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1737066120 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1736979720 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1736893320 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1736806920 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1736547720 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 1010 |
| 1736375340 | 8.8 | 1.07 | 13.84 | 8.8 | 8.8 | 8.8 | 1190 |
| 1736288580 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1736202180 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1735942980 | 7.73 | 0.5 | 6.92 | 7.52 | 7.73 | 7.52 | 30000 |
| 1735856940 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1735684140 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1735597740 | 7.23 | -0.47 | -6.10 | 7.31 | 7.31 | 7.23 | 1543 |
| 1735338420 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1735252020 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
