Register to chat with like-minded investors on our interactive forums.
ZDGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 2.62 | 0.21 | 8.49% | 2.60 | 2.7799 | 2.52 | 72,543 |
| May 02 2024 | 2.415 | 0.02 | 0.63% | 2.42 | 2.66 | 2.38 | 6,668 |
| May 01 2024 | 2.40 | 0.00 | 0.00% | 2.36 | 2.47 | 2.33 | 11,892 |
| Apr 30 2024 | 2.40 | -0.13 | -5.14% | 2.53 | 2.58 | 2.34 | 86,273 |
| Apr 29 2024 | 2.53 | 0.14 | 5.86% | 2.43 | 2.60 | 2.3211 | 14,102 |
| Apr 26 2024 | 2.39 | -0.01 | -0.42% | 2.42 | 2.6483 | 2.31 | 51,375 |
| Apr 25 2024 | 2.40 | 0.03 | 1.27% | 2.36 | 2.44 | 2.3447 | 18,851 |
| Apr 24 2024 | 2.37 | -0.06 | -2.47% | 2.40 | 2.49 | 2.37 | 6,467 |
| Apr 23 2024 | 2.43 | 0.13 | 5.65% | 2.32 | 2.4982 | 2.32 | 16,915 |
| Apr 22 2024 | 2.30 | -0.01 | -0.43% | 2.35 | 2.45 | 2.30 | 62,123 |
| Apr 19 2024 | 2.31 | -0.10 | -4.15% | 2.41 | 2.51 | 2.27 | 48,594 |
| Apr 18 2024 | 2.41 | 0.06 | 2.55% | 2.35 | 2.46 | 2.35 | 20,233 |
| Apr 17 2024 | 2.35 | -0.04 | -1.67% | 2.40 | 2.49 | 2.35 | 19,659 |
| Apr 16 2024 | 2.39 | -0.07 | -2.85% | 2.47 | 2.47 | 2.34 | 42,384 |
| Apr 15 2024 | 2.46 | -0.04 | -1.60% | 2.51 | 2.57 | 2.44 | 31,638 |
| Apr 12 2024 | 2.50 | -0.05 | -1.96% | 2.54 | 2.675 | 2.44 | 45,936 |
| Apr 11 2024 | 2.55 | 0.07 | 2.82% | 2.52 | 2.76 | 2.52 | 44,454 |
| Apr 10 2024 | 2.48 | -0.08 | -3.13% | 2.42 | 2.65 | 2.42 | 40,011 |
| Apr 09 2024 | 2.56 | 0.12 | 4.92% | 2.44 | 2.6093 | 2.39 | 25,673 |
| Apr 08 2024 | 2.44 | -0.01 | -0.41% | 2.43 | 2.584 | 2.39 | 17,782 |
| Apr 05 2024 | 2.45 | -0.14 | -5.41% | 2.52 | 2.58 | 2.31 | 138,867 |
| Apr 04 2024 | 2.59 | -0.04 | -1.52% | 2.57 | 2.85 | 2.57 | 21,516 |
| Apr 03 2024 | 2.63 | 0.13 | 5.20% | 2.48 | 2.75 | 2.4302 | 97,813 |
| Apr 02 2024 | 2.50 | -0.19 | -7.06% | 2.56 | 2.65 | 2.42 | 40,093 |
| Apr 01 2024 | 2.69 | -0.08 | -2.89% | 2.77 | 2.78 | 2.47 | 76,926 |
| Mar 28 2024 | 2.77 | 0.07 | 2.59% | 2.70 | 2.84 | 2.65 | 15,731 |
| Mar 27 2024 | 2.70 | -0.01 | -0.37% | 2.65 | 2.7813 | 2.60 | 24,015 |
| Mar 26 2024 | 2.71 | 0.08 | 3.04% | 2.69 | 2.82 | 2.5406 | 41,056 |
| Mar 25 2024 | 2.63 | -0.22 | -7.72% | 2.84 | 2.86 | 2.63 | 25,484 |
| Mar 22 2024 | 2.85 | 0.06 | 2.15% | 2.77 | 2.94 | 2.71 | 31,863 |
| Mar 21 2024 | 2.79 | 0.10 | 3.72% | 2.72 | 2.87 | 2.64 | 90,718 |
| Mar 20 2024 | 2.69 | -0.07 | -2.54% | 2.71 | 2.76 | 2.58 | 64,459 |
| Mar 19 2024 | 2.76 | -0.24 | -8.00% | 2.90 | 3.03 | 2.6967 | 72,308 |
| Mar 18 2024 | 3.00 | 0.15 | 5.26% | 2.75 | 3.21 | 2.61 | 176,771 |
| Mar 15 2024 | 2.85 | -0.66 | -18.80% | 3.06 | 3.4048 | 2.77 | 191,772 |
| Mar 14 2024 | 3.51 | -0.22 | -5.90% | 3.65 | 3.69 | 3.23 | 114,097 |
| Mar 13 2024 | 3.73 | 0.12 | 3.32% | 3.60 | 3.7418 | 3.4501 | 59,104 |
| Mar 12 2024 | 3.61 | 0.38 | 11.76% | 3.24 | 3.68 | 3.23 | 72,056 |
| Mar 11 2024 | 3.23 | -0.64 | -16.54% | 3.84 | 3.84 | 3.11 | 104,850 |
| Mar 08 2024 | 3.87 | 0.11 | 2.93% | 3.79 | 4.00 | 3.71 | 51,317 |
| Mar 07 2024 | 3.76 | 0.01 | 0.27% | 3.81 | 3.8747 | 3.66 | 44,310 |
| Mar 06 2024 | 3.75 | 0.14 | 3.88% | 3.60 | 3.93 | 3.59 | 62,181 |
| Mar 05 2024 | 3.61 | -0.98 | -21.35% | 4.63 | 4.69 | 3.53 | 159,856 |
| Mar 04 2024 | 4.59 | 0.48 | 11.68% | 4.17 | 4.69 | 4.12 | 197,918 |
| Mar 01 2024 | 4.11 | 0.13 | 3.27% | 3.99 | 4.16 | 3.9501 | 22,871 |
| Feb 29 2024 | 3.98 | -0.08 | -1.97% | 4.07 | 4.1453 | 3.8882 | 29,940 |
| Feb 28 2024 | 4.06 | 0.02 | 0.50% | 4.01 | 4.1826 | 3.91 | 31,552 |
| Feb 27 2024 | 4.04 | 0.04 | 1.00% | 4.02 | 4.25 | 4.00 | 29,878 |
| Feb 26 2024 | 4.00 | 0.10 | 2.56% | 3.90 | 4.16 | 3.84 | 82,822 |
| Feb 23 2024 | 3.90 | 0.05 | 1.30% | 3.81 | 3.99 | 3.72 | 42,315 |
| Feb 22 2024 | 3.85 | 0.31 | 8.76% | 3.50 | 4.05 | 3.50 | 104,981 |
| Feb 21 2024 | 3.54 | -0.52 | -12.81% | 4.02 | 4.02 | 3.52 | 105,500 |
| Feb 20 2024 | 4.06 | -0.22 | -5.14% | 4.15 | 4.49 | 4.03 | 112,102 |
| Feb 16 2024 | 4.28 | 0.71 | 19.89% | 3.55 | 4.41 | 3.53 | 128,269 |
| Feb 15 2024 | 3.57 | 0.14 | 4.08% | 3.44 | 3.64 | 3.27 | 118,101 |
| Feb 14 2024 | 3.43 | -0.38 | -9.97% | 3.93 | 3.9349 | 3.14 | 306,228 |
| Feb 13 2024 | 3.81 | -0.69 | -15.33% | 4.42 | 4.45 | 3.65 | 216,612 |
| Feb 12 2024 | 4.50 | -0.24 | -5.06% | 4.79 | 5.18 | 4.2585 | 328,146 |
| Feb 09 2024 | 4.74 | 0.94 | 24.74% | 3.88 | 4.92 | 3.68 | 301,302 |
| Feb 08 2024 | 3.80 | 0.51 | 15.50% | 3.29 | 3.86 | 3.29 | 148,786 |
| Feb 07 2024 | 3.29 | 0.10 | 3.13% | 3.19 | 3.34 | 3.19 | 51,141 |
| Feb 06 2024 | 3.19 | 0.05 | 1.59% | 3.18 | 3.2745 | 3.17 | 47,247 |
| Feb 05 2024 | 3.14 | 0.11 | 3.63% | 3.01 | 3.2193 | 3.01 | 71,998 |
