Zte Corp. Historical Data - ZTCOY

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Zte Corp. ZTCOY OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.366 -5.16% 6.73 6.82 6.69 6.69 7.096 16:59:25
more quote information »

ZTCOY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.257.506.697.2323,300-0.52-7.17%
1 Month5.947.565.866.9214,3480.7913.3%
3 Months6.077.565.15356.358,9460.6610.87%
6 Months6.157.564.625.878,4330.589.43%
1 Year3.927.563.865.6617,0642.8171.68%
3 Years3.168.1252.554.4324,0843.57112.97%
5 Years4.398.1252.3724.4217,7642.3453.3%

ZTCOY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 6.73 -0.37 -5.16% 6.69 6.82 6.69 18,671
Jan 24 2020 7.096 -0.08 -1.17% 7.18 7.19 7.03 17,700
Jan 23 2020 7.18 -0.22 -2.97% 7.32 7.32 7.07 33,482
Jan 22 2020 7.40 0.23 3.14% 7.50 7.50 7.33 26,717
Jan 21 2020 7.175 -0.29 -3.82% 7.25 7.25 7.15 15,299
Jan 17 2020 7.46 0.36 5.07% 7.415 7.56 7.415 17,297
Jan 16 2020 7.10 0.15 2.16% 7.14 7.14 7.00 8,489
Jan 15 2020 6.95 0.07 0.94% 6.95 6.95 6.87 2,607
Jan 14 2020 6.885 -0.22 -3.03% 7.08 7.08 6.85 17,881
Jan 13 2020 7.10 0.20 2.9% 7.07 7.10 7.00 27,633
Jan 10 2020 6.90 0.13 1.85% 6.87 6.96 6.87 4,819
Jan 09 2020 6.775 0.28 4.23% 6.80 6.80 6.73 5,653
Jan 08 2020 6.50 -0.02 -0.31% 6.38 6.50 6.38 12,168
Jan 07 2020 6.52 -0.13 -1.95% 6.65 6.65 6.51 4,696
Jan 06 2020 6.65 0.21 3.26% 6.63 6.65 6.57 22,925
Jan 03 2020 6.44 0.15 2.38% 6.57 6.57 6.42 7,556
Jan 02 2020 6.29 0.25 4.14% 6.267 6.29 6.20 19,291
Dec 31 2019 6.04 0.18 3.07% 6.15 6.15 6.00 12,172
Dec 30 2019 5.86 -0.05 -0.85% 5.94 5.94 5.86 1,883
See More Historical Prices »


Your Recent History
USOTC
ZTCOY
Zte Corp.
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.