ZOM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.1301 | -0.0001 | -0.08% | 0.129 | 0.1312 | 0.129 | 1,373,308 |
Apr 24 2024 | 0.1302 | -0.0011 | -0.84% | 0.1318 | 0.1329 | 0.129 | 2,555,937 |
Apr 23 2024 | 0.1313 | 0.0012 | 0.92% | 0.13 | 0.1345 | 0.128 | 4,987,519 |
Apr 22 2024 | 0.1301 | 0.0064 | 5.17% | 0.1228 | 0.132 | 0.1225 | 3,855,612 |
Apr 19 2024 | 0.1237 | -0.0056 | -4.33% | 0.1298 | 0.13 | 0.1223 | 6,378,862 |
Apr 18 2024 | 0.1293 | -0.001 | -0.77% | 0.13 | 0.1309 | 0.1293 | 2,727,444 |
Apr 17 2024 | 0.1303 | -0.0001 | -0.08% | 0.1305 | 0.1325 | 0.1301 | 1,657,003 |
Apr 16 2024 | 0.1304 | -0.0086 | -6.19% | 0.1323 | 0.134899 | 0.1283 | 3,939,539 |
Apr 15 2024 | 0.139 | 0.004 | 2.96% | 0.1366 | 0.139 | 0.13 | 4,136,952 |
Apr 12 2024 | 0.135 | -0.0035 | -2.53% | 0.138 | 0.1399 | 0.135 | 3,124,971 |
Apr 11 2024 | 0.1385 | -0.0008 | -0.57% | 0.1386 | 0.14 | 0.137 | 2,530,934 |
Apr 10 2024 | 0.1393 | -0.0014 | -1.00% | 0.1385 | 0.14 | 0.1384 | 1,741,548 |
Apr 09 2024 | 0.1407 | -0.0041 | -2.83% | 0.1427 | 0.145 | 0.139 | 2,916,049 |
Apr 08 2024 | 0.1448 | 0.0045 | 3.21% | 0.1395 | 0.1468 | 0.1384 | 4,254,840 |
Apr 05 2024 | 0.1403 | -0.0022 | -1.54% | 0.1432 | 0.145 | 0.1371 | 3,396,169 |
Apr 04 2024 | 0.1425 | 0.0003 | 0.21% | 0.1464 | 0.147 | 0.14 | 5,372,252 |
Apr 03 2024 | 0.1422 | 0.0032 | 2.30% | 0.1424 | 0.143 | 0.1371 | 3,557,269 |
Apr 02 2024 | 0.139 | -0.001 | -0.71% | 0.14 | 0.142 | 0.135 | 7,212,110 |
Apr 01 2024 | 0.14 | -0.0059 | -4.04% | 0.1451 | 0.148 | 0.135 | 8,173,122 |
Mar 28 2024 | 0.1459 | 0.0019 | 1.32% | 0.1447 | 0.14935 | 0.1442 | 5,545,780 |
Mar 27 2024 | 0.144 | 0.0041 | 2.93% | 0.1372 | 0.1472 | 0.1372 | 5,699,603 |
Mar 26 2024 | 0.1399 | 0.0063 | 4.72% | 0.135 | 0.14 | 0.135 | 4,483,592 |
Mar 25 2024 | 0.1336 | -0.0044 | -3.19% | 0.1372 | 0.138 | 0.1315 | 4,576,552 |
Mar 22 2024 | 0.138 | 0.0025 | 1.85% | 0.1373 | 0.1382 | 0.133 | 1,937,834 |
Mar 21 2024 | 0.1355 | 0.0027 | 2.03% | 0.1339 | 0.14 | 0.1313 | 4,320,360 |
Mar 20 2024 | 0.1328 | 0.0048 | 3.75% | 0.1295 | 0.135 | 0.1295 | 3,647,272 |
Mar 19 2024 | 0.128 | -0.0025 | -1.92% | 0.13 | 0.1308 | 0.128 | 4,000,677 |
Mar 18 2024 | 0.1305 | -0.0019 | -1.44% | 0.1315 | 0.1324 | 0.13 | 3,453,178 |
Mar 15 2024 | 0.1324 | -0.002 | -1.49% | 0.128 | 0.1344 | 0.128 | 3,751,422 |
Mar 14 2024 | 0.1344 | -0.0046 | -3.31% | 0.1322 | 0.136 | 0.13 | 5,967,818 |
Mar 13 2024 | 0.139 | 0.0088 | 6.76% | 0.1318 | 0.139 | 0.1318 | 3,290,349 |
Mar 12 2024 | 0.1302 | -0.0054 | -3.98% | 0.1352 | 0.145 | 0.13 | 3,761,509 |
Mar 11 2024 | 0.1356 | -0.0053 | -3.76% | 0.141 | 0.1435 | 0.135 | 4,278,236 |
Mar 08 2024 | 0.1409 | 0.0029 | 2.10% | 0.14 | 0.145 | 0.1391 | 4,415,562 |
Mar 07 2024 | 0.138 | 0.005 | 3.76% | 0.1346 | 0.1411 | 0.1346 | 4,817,577 |
Mar 06 2024 | 0.133 | -0.007 | -5.00% | 0.1389 | 0.1392 | 0.132 | 3,622,946 |
Mar 05 2024 | 0.14 | 0.0016 | 1.16% | 0.1362 | 0.14 | 0.133 | 3,671,453 |
Mar 04 2024 | 0.1384 | -0.0166 | -10.71% | 0.1585 | 0.1585 | 0.135 | 7,911,056 |
Mar 01 2024 | 0.155 | 0.012 | 8.39% | 0.1441 | 0.1599 | 0.1415 | 12,052,222 |
Feb 29 2024 | 0.143 | 0.0066 | 4.84% | 0.1331 | 0.1479 | 0.1324 | 9,434,724 |
Feb 28 2024 | 0.1364 | 0.013 | 10.53% | 0.124 | 0.1447 | 0.1221 | 16,313,168 |
Feb 27 2024 | 0.1234 | 0.0009 | 0.73% | 0.1226 | 0.124 | 0.1201 | 5,115,133 |
Feb 26 2024 | 0.1225 | -0.002 | -1.61% | 0.124 | 0.127 | 0.1225 | 3,199,607 |
Feb 23 2024 | 0.1245 | 0.002 | 1.63% | 0.125 | 0.126 | 0.1233 | 3,424,410 |
Feb 22 2024 | 0.1225 | -0.0056 | -4.37% | 0.1286 | 0.1286 | 0.1225 | 6,127,739 |
Feb 21 2024 | 0.1281 | -0.0021 | -1.61% | 0.13 | 0.1319 | 0.1275 | 4,659,004 |
Feb 20 2024 | 0.1302 | 0.0102 | 8.50% | 0.13 | 0.1385 | 0.1297 | 6,803,239 |
Feb 16 2024 | 0.12 | -0.019 | -13.67% | 0.1438 | 0.1438 | 0.12 | 9,893,764 |
Feb 15 2024 | 0.139 | 0.0055 | 4.12% | 0.1324 | 0.139 | 0.132 | 2,590,713 |
Feb 14 2024 | 0.1335 | 0.0011 | 0.83% | 0.1341 | 0.1393 | 0.13 | 4,305,291 |
Feb 13 2024 | 0.1324 | -0.0037 | -2.72% | 0.1385 | 0.14 | 0.1306 | 3,162,104 |
Feb 12 2024 | 0.1361 | 0.0088 | 6.91% | 0.1276 | 0.143 | 0.1274 | 6,985,397 |
Feb 09 2024 | 0.1273 | 0.0016 | 1.27% | 0.1249 | 0.1273 | 0.124 | 4,116,784 |
Feb 08 2024 | 0.1257 | -0.001 | -0.79% | 0.1271 | 0.1278 | 0.1255 | 3,534,083 |
Feb 07 2024 | 0.1267 | -0.0045 | -3.43% | 0.1319 | 0.133 | 0.1255 | 2,708,734 |
Feb 06 2024 | 0.1312 | 0.0061 | 4.88% | 0.1246 | 0.1344 | 0.1246 | 3,628,853 |
Feb 05 2024 | 0.1251 | -0.0066 | -5.01% | 0.1302 | 0.1314 | 0.124 | 7,100,865 |
Feb 02 2024 | 0.1317 | -0.0016 | -1.20% | 0.133 | 0.1331 | 0.13 | 3,788,129 |
Feb 01 2024 | 0.1333 | -0.0006 | -0.45% | 0.1326 | 0.1426 | 0.1322 | 2,881,232 |
Jan 31 2024 | 0.1339 | -0.0031 | -2.26% | 0.1353 | 0.137 | 0.1324 | 3,457,605 |
Jan 30 2024 | 0.137 | 0.003 | 2.24% | 0.1352 | 0.1383 | 0.134 | 5,777,028 |
Jan 29 2024 | 0.134 | 0.0013 | 0.98% | 0.1323 | 0.137 | 0.132 | 3,594,480 |