ZLD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.49 | 0.00 | 0.00% | 0.52 | 0.55 | 0.49 | 15,520 |
May 16 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.51 | 0.49 | 33,362 |
May 15 2024 | 0.49 | -0.03 | -5.77% | 0.52 | 0.52 | 0.485 | 10,334 |
May 14 2024 | 0.52 | -0.08 | -13.33% | 0.59 | 0.59 | 0.52 | 25,589 |
May 13 2024 | 0.60 | -0.07 | -10.45% | 0.66 | 0.66 | 0.60 | 649 |
May 10 2024 | 0.67 | -0.025 | -3.60% | 0.69 | 0.69 | 0.67 | 10,847 |
May 09 2024 | 0.695 | 0.005 | 0.72% | 0.69 | 0.695 | 0.69 | 290 |
May 08 2024 | 0.69 | 0.01 | 1.47% | 0.68 | 0.69 | 0.68 | 4,768 |
May 07 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 16,464 |
May 06 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 747 |
May 03 2024 | 0.68 | -0.04 | -5.56% | 0.70 | 0.72 | 0.68 | 24,262 |
May 02 2024 | 0.72 | 0.025 | 3.60% | 0.72 | 0.72 | 0.72 | 720 |
May 01 2024 | 0.695 | 0.015 | 2.21% | 0.68 | 0.72 | 0.68 | 687 |
Apr 30 2024 | 0.68 | -0.035 | -4.90% | 0.68 | 0.68 | 0.68 | 2,451 |
Apr 29 2024 | 0.715 | 0.01 | 1.42% | 0.70 | 0.715 | 0.68 | 5,919 |
Apr 26 2024 | 0.705 | -0.005 | -0.70% | 0.70 | 0.705 | 0.70 | 269 |
Apr 24 2024 | 0.71 | 0.01 | 1.43% | 0.71 | 0.72 | 0.71 | 1,279 |
Apr 23 2024 | 0.70 | 0.01 | 1.45% | 0.70 | 0.70 | 0.70 | 174 |
Apr 22 2024 | 0.69 | -0.02 | -2.82% | 0.71 | 0.71 | 0.69 | 490 |
Apr 19 2024 | 0.71 | -0.01 | -1.39% | 0.72 | 0.72 | 0.71 | 3,894 |
Apr 18 2024 | 0.72 | 0.01 | 1.41% | 0.715 | 0.72 | 0.71 | 6,518 |
Apr 17 2024 | 0.71 | -0.01 | -1.39% | 0.72 | 0.72 | 0.71 | 7,495 |
Apr 16 2024 | 0.72 | 0.01 | 1.41% | 0.73 | 0.73 | 0.72 | 515 |
Apr 15 2024 | 0.71 | 0.02 | 2.90% | 0.69 | 0.75 | 0.69 | 3,516 |
Apr 12 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.72 | 0.69 | 1,386 |
Apr 11 2024 | 0.69 | -0.01 | -1.43% | 0.70 | 0.71 | 0.69 | 1,968 |
Apr 10 2024 | 0.70 | 0.00 | 0.00% | 0.69 | 0.70 | 0.69 | 1,942 |
Apr 09 2024 | 0.70 | 0.005 | 0.72% | 0.695 | 0.70 | 0.695 | 3,220 |
Apr 08 2024 | 0.695 | -0.005 | -0.71% | 0.69 | 0.695 | 0.69 | 957 |
Apr 05 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.695 | 2,359 |
Apr 04 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 635 |
Apr 03 2024 | 0.70 | 0.015 | 2.19% | 0.69 | 0.70 | 0.69 | 7,408 |
Apr 02 2024 | 0.685 | -0.015 | -2.14% | 0.70 | 0.70 | 0.68 | 3,796 |
Mar 28 2024 | 0.70 | -0.03 | -4.11% | 0.73 | 0.73 | 0.70 | 2,485 |
Mar 27 2024 | 0.73 | 0.01 | 1.39% | 0.72 | 0.73 | 0.72 | 609 |
Mar 26 2024 | 0.72 | 0.02 | 2.86% | 0.70 | 0.72 | 0.70 | 2,685 |
Mar 25 2024 | 0.70 | 0.01 | 1.45% | 0.70 | 0.70 | 0.70 | 3,644 |
Mar 22 2024 | 0.69 | -0.035 | -4.83% | 0.70 | 0.70 | 0.69 | 5,156 |
Mar 21 2024 | 0.725 | 0.035 | 5.07% | 0.70 | 0.725 | 0.70 | 1,683 |
Mar 20 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.69 | 370 |
Mar 19 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.69 | 3,120 |
Mar 18 2024 | 0.69 | -0.04 | -5.48% | 0.72 | 0.72 | 0.69 | 510 |
Mar 15 2024 | 0.73 | -0.02 | -2.67% | 0.74 | 0.74 | 0.69 | 5,146 |
Mar 14 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 1,815 |
Mar 13 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 3,139 |
Mar 12 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 689 |
Mar 11 2024 | 0.75 | 0.055 | 7.91% | 0.75 | 0.755 | 0.75 | 1,368 |
Mar 08 2024 | 0.695 | 0.005 | 0.72% | 0.695 | 0.695 | 0.695 | 230 |
Mar 07 2024 | 0.69 | -0.01 | -1.43% | 0.69 | 0.71 | 0.69 | 8,084 |
Mar 06 2024 | 0.70 | -0.10 | -12.50% | 0.805 | 0.81 | 0.70 | 3,677 |
Mar 05 2024 | 0.80 | -0.05 | -5.88% | 0.85 | 0.85 | 0.80 | 21,782 |
Mar 04 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.855 | 0.85 | 5,524 |
Mar 01 2024 | 0.85 | -0.01 | -1.16% | 0.85 | 0.85 | 0.85 | 394 |
Feb 29 2024 | 0.86 | 0.01 | 1.18% | 0.91 | 0.91 | 0.86 | 9,846 |
Feb 28 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.855 | 0.85 | 1,220 |
Feb 27 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 572 |
Feb 26 2024 | 0.85 | 0.00 | 0.00% | 0.88 | 0.91 | 0.85 | 1,893 |
Feb 23 2024 | 0.85 | -0.01 | -1.16% | 0.88 | 0.88 | 0.85 | 13,258 |
Feb 22 2024 | 0.86 | -0.01 | -1.15% | 0.86 | 0.86 | 0.86 | 943 |
Feb 21 2024 | 0.87 | -0.01 | -1.14% | 0.87 | 0.89 | 0.87 | 8,021 |
Feb 20 2024 | 0.88 | -0.015 | -1.68% | 0.88 | 0.88 | 0.88 | 1,831 |