Zanaga Iron Ore Company LTD (ZIOC.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -5.71428571429 | 8.75 | 9 | 7.25 | 65234 | 8.56748725 | DE |
| 4 | 0.29 | 3.6432160804 | 7.96 | 10.5 | 6.91 | 140291 | 8.53797632 | DE |
| 12 | 1.5 | 22.2222222222 | 6.75 | 11.37 | 6.5 | 150745 | 8.30286989 | DE |
| 26 | 2.85 | 52.7777777778 | 5.4 | 11.37 | 3.75 | 105711 | 7.25584203 | DE |
| 52 | -0.25 | -2.94117647059 | 8.5 | 11.37 | 3.75 | 74141 | 7.03936732 | DE |
| 156 | 4.75 | 135.714285714 | 3.5 | 18.65 | 1.706 | 61086 | 6.5446247 | DE |
| 260 | 2.25 | 37.5 | 6 | 18.65 | 1.706 | 66958 | 6.35780488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741883340 | 8.25 | -0.25 | -2.94 | 8.5 | 9 | 7.25 | 50000 |
| 1741793760 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 7.65 | 0 |
| 1741704540 | 8.5 | 0 | 0.00 | 8.5 | 8.6 | 7.6424 | 77720 |
| 1741624140 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 7.65 | 0 |
| 1741364940 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 7.65 | 160400 |
| 1741278540 | 8.75 | 0 | 0.00 | 8.75 | 8.8922 | 7.65 | 88049 |
| 1741189020 | 8.75 | 0.6 | 7.36 | 8.15 | 8.75 | 7.45 | 50000 |
| 1741083780 | 8.15 | -1.1 | -11.89 | 9.5 | 9.9454 | 7.45 | 213211 |
| 1741016520 | 9.25 | -0.5 | -5.13 | 7.5 | 10.5 | 7.4 | 303824 |
| 1740760080 | 9.75 | 0.43 | 4.65 | 8.76 | 10.4955 | 7.74 | 227973 |
| 1740673980 | 9.3168 | 0.82 | 9.61 | 8.5 | 9.3168 | 7.74 | 378070 |
| 1740584040 | 8.5 | 0 | 0.00 | 8.5 | 8.596 | 7.73 | 62109 |
| 1740498240 | 8.5 | 0 | 0.00 | 8.5 | 8.647 | 7.76 | 71000 |
| 1740414420 | 8.5 | 0 | 0.00 | 8.5 | 8.6352 | 7.76 | 60339 |
| 1740152280 | 8.5 | 0 | 0.00 | 8.5 | 8.56 | 7.76 | 12186 |
| 1740068940 | 8.5 | 0.5 | 6.25 | 8 | 8.5 | 7.62 | 100249 |
| 1739982540 | 8 | 0 | 0.00 | 8 | 8.21 | 7.41 | 2957 |
| 1739895960 | 8 | 0 | 0.00 | 8 | 8.033 | 7.41 | 205954 |
| 1739806500 | 8 | 0.5 | 6.67 | 7.5 | 8.25 | 7.12 | 442518 |
| 1739547420 | 7.5 | 0 | 0.00 | 7.5 | 7.66 | 6.91 | 130470 |
| 1739460900 | 7.5 | -0.46 | -5.78 | 7.96 | 7.96 | 6.91 | 218791 |
| 1739378040 | 7.96 | 0.25 | 3.24 | 7.71 | 7.96 | 7.12 | 6677 |
| 1739291220 | 7.71 | -0.5 | -6.09 | 8.21 | 8.21 | 7.12 | 109401 |
| 1739202480 | 8.21 | -0.25 | -2.96 | 8.46 | 8.46 | 7.62 | 2500 |
| 1738937700 | 8.46 | -0.25 | -2.87 | 8.71 | 8.71 | 7.25 | 132507 |
| 1738855980 | 8.71 | -0.54 | -5.84 | 9.25 | 9.25 | 8.1199999 | 120931 |
| 1738772880 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 8.5 | 18625 |
| 1738686480 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 8.5 | 152297 |
| 1738596900 | 9.25 | 1 | 12.12 | 8.75 | 9.5 | 8.5 | 173067 |
| 1738337520 | 8.25 | 0 | 0.00 | 8.25 | 8.75 | 7.652 | 45962 |
| 1738254840 | 8.25 | 0 | 0.00 | 8.25 | 8.75 | 8 | 52287 |
| 1738165140 | 8.25 | 0 | 0.00 | 8.25 | 8.75 | 7.68 | 86246 |
| 1738078980 | 8.25 | 0 | 0.00 | 8.25 | 8.75 | 8 | 754 |
| 1737975300 | 8.25 | -0.5 | -5.71 | 8.75 | 9 | 7.91 | 2015 |
| 1737735960 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.043 | 79094 |
| 1737649680 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.25 | 0 |
| 1737563340 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1737476940 | 8.75 | 0.5 | 6.06 | 8.25 | 8.75 | 8.25 | 41915 |
| 1737390480 | 8.25 | 0 | 0.00 | 8.25 | 8.75 | 7.82 | 25881 |
| 1737131340 | 8.25 | 0 | 0.00 | 8.25 | 8.75 | 8 | 38371 |
| 1737044940 | 8.25 | 0 | 0.00 | 8.25 | 8.75 | 7.824 | 9739 |
| 1736955300 | 8.25 | 0.5 | 6.45 | 7.75 | 8.75 | 7.4 | 95151 |
| 1736869080 | 7.75 | -0.5 | -6.06 | 8.25 | 8.75 | 7.75 | 232373 |
| 1736782500 | 8.25 | 0 | 0.00 | 8.25 | 8.75 | 8 | 12332 |
| 1736524020 | 8.25 | -0.65 | -7.30 | 8.9 | 9.15 | 7.6696 | 77296 |
| 1736439600 | 8.9 | -1.28 | -12.53 | 10.175 | 10.68 | 8.6468 | 92944 |
| 1736353620 | 10.175 | -0.58 | -5.35 | 10.75 | 11 | 9.75 | 38430 |
| 1736264400 | 10.75 | 0.5 | 4.88 | 10.25 | 11.37 | 10.25 | 225443 |
| 1736180880 | 10.25 | 1.5 | 17.14 | 8.75 | 10.5 | 8.25 | 324210 |
| 1735918500 | 8.75 | 1 | 12.90 | 7.75 | 9 | 7 | 844712 |
| 1735832160 | 7.75 | 0 | 0.00 | 7.75 | 8.09 | 7 | 528547 |
| 1735662660 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1735576260 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7 | 35266 |
| 1735313700 | 7.75 | 0.75 | 10.71 | 7.25 | 8 | 6.5 | 237730 |
| 1735057680 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734971280 | 7 | 0.25 | 3.70 | 6.75 | 7.5 | 6.5 | 724981 |
| 1734712200 | 6.75 | 0 | 0.00 | 6.75 | 7.2 | 6.5 | 506802 |
| 1734622440 | 6.75 | 0 | 0.00 | 6.75 | 7.35 | 6.5 | 259907 |
| 1734536340 | 6.75 | 0 | 0.00 | 6.75 | 7.35 | 6.5 | 102034 |
| 1734449880 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.5 | 14525 |
| 1734366420 | 6.75 | 0 | 0.00 | 6.75 | 7.2 | 6.5 | 106220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
