Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZBUUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 4.89 | 0.040 | 0.82% | 4.87 | 4.91 | 4.81 | 490,000.00 |
| Jul 24 2024 | 4.85 | -0.010 | -0.21% | 4.85 | 4.88 | 4.84 | 558,942.00 |
| Jul 23 2024 | 4.86 | -0.050 | -1.02% | 4.92 | 4.93 | 4.85 | 1,652,422.00 |
| Jul 22 2024 | 4.91 | 0.00 | 0.00% | 4.90 | 4.95 | 4.88 | 1,215,082.00 |
| Jul 21 2024 | 4.91 | -0.040 | -0.81% | 4.97 | 4.97 | 4.88 | 62,174.00 |
| Jul 20 2024 | 4.95 | -0.110 | -2.17% | 5.06 | 5.08 | 4.92 | 127,833.00 |
| Jul 19 2024 | 5.06 | 0.030 | 0.60% | 5.03 | 5.08 | 5.02 | 407,487.00 |
| Jul 18 2024 | 5.03 | -0.080 | -1.57% | 5.11 | 5.16 | 5.03 | 394,766.00 |
| Jul 17 2024 | 5.11 | 0.00 | 0.00% | 5.11 | 5.16 | 5.05 | 225,778.00 |
| Jul 16 2024 | 5.11 | 0.020 | 0.39% | 5.08 | 5.13 | 4.92 | 529,283.00 |
| Jul 15 2024 | 5.09 | -0.060 | -1.17% | 5.13 | 5.16 | 5.05 | 1,172,621.00 |
| Jul 14 2024 | 5.15 | 0.310 | 6.40% | 4.87 | 5.16 | 4.84 | 733,543.00 |
| Jul 13 2024 | 4.84 | 0.070 | 1.47% | 4.77 | 4.88 | 4.75 | 733,962.00 |
| Jul 12 2024 | 4.77 | -0.070 | -1.45% | 4.81 | 4.86 | 4.77 | 1,036,346.00 |
| Jul 11 2024 | 4.84 | -0.040 | -0.82% | 4.88 | 4.93 | 4.82 | 501,712.00 |
| Jul 10 2024 | 4.88 | 0.040 | 0.83% | 4.84 | 4.90 | 4.83 | 205,582.00 |
| Jul 09 2024 | 4.84 | 0.030 | 0.62% | 4.80 | 4.86 | 4.75 | 649,377.00 |
| Jul 08 2024 | 4.81 | -0.050 | -1.03% | 4.93 | 4.94 | 4.79 | 559,463.00 |
| Jul 07 2024 | 4.86 | -0.080 | -1.62% | 4.94 | 4.99 | 4.84 | 524,482.00 |
| Jul 06 2024 | 4.94 | 0.410 | 9.05% | 4.53 | 4.99 | 4.52 | 572,175.00 |
| Jul 05 2024 | 4.53 | -0.180 | -3.82% | 4.71 | 4.72 | 4.53 | 501,494.00 |
| Jul 04 2024 | 4.71 | 0.050 | 1.07% | 4.66 | 4.73 | 4.63 | 319,619.00 |
| Jul 03 2024 | 4.66 | 0.070 | 1.53% | 4.60 | 4.67 | 4.57 | 1,006,560.00 |
| Jul 02 2024 | 4.59 | -0.020 | -0.43% | 4.58 | 4.63 | 4.52 | 1,205,334.00 |
| Jul 01 2024 | 4.61 | -0.090 | -1.91% | 4.64 | 4.72 | 4.57 | 950,295.00 |
| Jun 30 2024 | 4.70 | 0.030 | 0.64% | 4.67 | 4.70 | 4.65 | 737,868.00 |
| Jun 29 2024 | 4.67 | 0.020 | 0.43% | 4.66 | 4.68 | 4.62 | 581,821.00 |
| Jun 28 2024 | 4.65 | 0.020 | 0.43% | 4.63 | 4.73 | 4.62 | 969,628.00 |
| Jun 27 2024 | 4.63 | -0.030 | -0.64% | 4.65 | 4.70 | 4.62 | 647,943.00 |
| Jun 26 2024 | 4.66 | 0.150 | 3.33% | 4.51 | 4.71 | 4.49 | 280,976.00 |
| Jun 25 2024 | 4.51 | 0.040 | 0.89% | 4.46 | 4.54 | 4.45 | 937,608.00 |
| Jun 24 2024 | 4.47 | -0.160 | -3.46% | 4.63 | 4.71 | 4.44 | 738,862.00 |
| Jun 23 2024 | 4.63 | -0.100 | -2.11% | 4.72 | 4.76 | 4.62 | 931,895.00 |
| Jun 22 2024 | 4.73 | 0.010 | 0.21% | 4.72 | 4.75 | 4.70 | 960,137.00 |
| Jun 21 2024 | 4.72 | -0.060 | -1.26% | 4.71 | 4.79 | 4.68 | 916,799.00 |
| Jun 20 2024 | 4.78 | 0.030 | 0.63% | 4.75 | 4.79 | 4.73 | 530,419.00 |
| Jun 19 2024 | 4.75 | -0.010 | -0.21% | 4.77 | 4.85 | 4.74 | 702,492.00 |
| Jun 18 2024 | 4.76 | 0.040 | 0.85% | 4.75 | 4.86 | 4.72 | 493,378.00 |
| Jun 17 2024 | 4.72 | -0.020 | -0.42% | 4.75 | 4.76 | 4.68 | 306,858.00 |
| Jun 16 2024 | 4.74 | 0.100 | 2.16% | 4.63 | 4.74 | 4.61 | 439,231.00 |
| Jun 15 2024 | 4.64 | -0.010 | -0.22% | 4.70 | 4.70 | 4.64 | 794,888.00 |
| Jun 14 2024 | 4.65 | 0.030 | 0.65% | 4.63 | 4.72 | 4.61 | 379,127.00 |
| Jun 13 2024 | 4.62 | -0.010 | -0.22% | 4.61 | 4.64 | 4.58 | 433,473.00 |
| Jun 12 2024 | 4.63 | -0.030 | -0.64% | 4.64 | 4.71 | 4.62 | 418,413.00 |
| Jun 11 2024 | 4.66 | -0.040 | -0.85% | 4.73 | 4.74 | 4.59 | 620,080.00 |
| Jun 10 2024 | 4.70 | 0.010 | 0.21% | 4.73 | 4.76 | 4.69 | 1,045,877.00 |
| Jun 09 2024 | 4.69 | -0.020 | -0.42% | 4.71 | 4.75 | 4.69 | 531,927.00 |
| Jun 08 2024 | 4.71 | 0.010 | 0.21% | 4.68 | 4.73 | 4.68 | 395,635.00 |
| Jun 07 2024 | 4.70 | -0.060 | -1.26% | 4.76 | 4.81 | 4.68 | 596,262.00 |
| Jun 06 2024 | 4.76 | 0.00 | 0.00% | 4.80 | 4.83 | 4.76 | 375,965.00 |
| Jun 05 2024 | 4.76 | -0.010 | -0.21% | 4.20 | 4.84 | 4.20 | 944,373.00 |
| Jun 04 2024 | 4.77 | -0.070 | -1.45% | 4.83 | 4.85 | 4.75 | 1,221,502.00 |
| Jun 03 2024 | 4.84 | 0.020 | 0.41% | 4.82 | 4.86 | 4.79 | 576,948.00 |
| Jun 02 2024 | 4.82 | 0.060 | 1.26% | 4.76 | 4.88 | 4.68 | 436,423.00 |
| Jun 01 2024 | 4.76 | 0.080 | 1.71% | 4.68 | 4.77 | 4.66 | 820,657.00 |
| May 31 2024 | 4.68 | 0.030 | 0.65% | 4.65 | 4.72 | 4.58 | 632,753.00 |
| May 30 2024 | 4.65 | 0.070 | 1.53% | 4.57 | 4.69 | 4.56 | 489,447.00 |
| May 29 2024 | 4.58 | 0.00 | 0.00% | 4.57 | 4.68 | 4.54 | 316,154.00 |
| May 28 2024 | 4.58 | -0.200 | -4.18% | 4.82 | 4.84 | 4.53 | 482,534.00 |
| May 27 2024 | 4.78 | 0.020 | 0.42% | 4.75 | 4.87 | 4.72 | 1,189,842.00 |
| May 26 2024 | 4.76 | 0.070 | 1.49% | 4.71 | 4.80 | 4.67 | 539,265.00 |
| May 25 2024 | 4.69 | 0.120 | 2.63% | 4.69 | 4.73 | 4.57 | 359,584.00 |
| May 24 2024 | 4.57 | -0.020 | -0.44% | 4.59 | 4.69 | 4.56 | 375,713.00 |
| May 23 2024 | 4.59 | -0.060 | -1.29% | 4.64 | 4.74 | 4.56 | 455,307.00 |
| May 22 2024 | 4.65 | 0.00 | 0.00% | 4.64 | 5.02 | 4.53 | 426,397.00 |
| May 21 2024 | 4.65 | 0.400 | 9.41% | 4.25 | 4.71 | 4.23 | 411,465.00 |
| May 20 2024 | 4.25 | 0.040 | 0.95% | 4.22 | 4.26 | 4.20 | 915,561.00 |
| May 19 2024 | 4.21 | -0.030 | -0.71% | 4.24 | 4.26 | 4.20 | 445,101.00 |
| May 18 2024 | 4.24 | 0.020 | 0.47% | 4.24 | 4.28 | 4.22 | 333,380.00 |
| May 17 2024 | 4.22 | -0.010 | -0.24% | 4.20 | 4.25 | 4.20 | 642,574.00 |
| May 16 2024 | 4.23 | -0.010 | -0.24% | 4.23 | 4.26 | 4.21 | 210,174.00 |
| May 15 2024 | 4.24 | 0.100 | 2.42% | 4.16 | 4.28 | 4.12 | 407,823.00 |
| May 14 2024 | 4.14 | -0.160 | -3.72% | 4.36 | 4.40 | 4.11 | 317,989.00 |
| May 13 2024 | 4.30 | -0.070 | -1.60% | 4.31 | 4.37 | 4.27 | 461,720.00 |
| May 12 2024 | 4.37 | 0.140 | 3.31% | 4.23 | 4.37 | 4.19 | 200,015.00 |
| May 11 2024 | 4.23 | 0.040 | 0.95% | 4.20 | 4.25 | 4.16 | 240,162.00 |
| May 10 2024 | 4.19 | -0.040 | -0.95% | 4.23 | 4.25 | 4.16 | 219,513.00 |
| May 09 2024 | 4.23 | 0.140 | 3.42% | 4.09 | 4.26 | 4.06 | 305,285.00 |
| May 08 2024 | 4.09 | -0.110 | -2.62% | 4.22 | 4.22 | 4.06 | 239,690.00 |
| May 07 2024 | 4.20 | -0.100 | -2.33% | 4.30 | 4.32 | 4.07 | 263,128.00 |
| May 06 2024 | 4.30 | -0.040 | -0.92% | 4.34 | 4.34 | 4.30 | 429,499.00 |
| May 05 2024 | 4.34 | 0.040 | 0.93% | 4.31 | 4.35 | 4.29 | 269,684.00 |
| May 04 2024 | 4.30 | 0.020 | 0.47% | 4.27 | 4.35 | 4.25 | 254,397.00 |
| May 03 2024 | 4.28 | -0.020 | -0.47% | 4.30 | 4.31 | 4.24 | 303,428.00 |
| May 02 2024 | 4.30 | 0.090 | 2.14% | 4.21 | 4.30 | 4.20 | 322,150.00 |
| May 01 2024 | 4.21 | -0.140 | -3.22% | 4.35 | 4.39 | 4.21 | 163,873.00 |
| Apr 30 2024 | 4.35 | -0.350 | -7.45% | 4.70 | 4.75 | 4.35 | 219,322.00 |
| Apr 29 2024 | 4.70 | -0.020 | -0.42% | 4.32 | 4.74 | 4.26 | 210,693.00 |
| Apr 28 2024 | 4.72 | -0.010 | -0.21% | 4.73 | 4.78 | 4.70 | 129,689.00 |
| Apr 27 2024 | 4.73 | 0.020 | 0.42% | 4.71 | 4.76 | 4.71 | 197,407.00 |
