Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZKPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.01226 | -0.00117 | -8.71% | 0.01339 | 0.0134 | 0.01224 | 517,934.00 |
| Jun 04 2024 | 0.01343 | -0.00079 | -5.56% | 0.0142 | 0.01422 | 0.01343 | 385,517.00 |
| Jun 03 2024 | 0.01422 | 0.00007 | 0.49% | 0.01421 | 0.01424 | 0.01415 | 1,454,140.00 |
| Jun 02 2024 | 0.01415 | -0.00057 | -3.87% | 0.01449 | 0.0145 | 0.01415 | 1,282,914.00 |
| Jun 01 2024 | 0.01472 | -0.00031 | -2.06% | 0.01504 | 0.01505 | 0.01472 | 1,787,938.00 |
| May 31 2024 | 0.01503 | -0.00022 | -1.44% | 0.01521 | 0.01525 | 0.01496 | 1,308,024.00 |
| May 30 2024 | 0.01525 | -0.00032 | -2.06% | 0.01557 | 0.01561 | 0.01516 | 1,634,077.00 |
| May 29 2024 | 0.01557 | -0.00012 | -0.76% | 0.01569 | 0.0157 | 0.01557 | 2,404,094.00 |
| May 28 2024 | 0.01569 | -0.00035 | -2.18% | 0.0161 | 0.01612 | 0.01568 | 2,936,157.00 |
| May 27 2024 | 0.01604 | 0.00009 | 0.56% | 0.01596 | 0.01609 | 0.01591 | 1,839,387.00 |
| May 26 2024 | 0.01595 | 0.0004 | 2.57% | 0.01557 | 0.01596 | 0.01552 | 4,022,258.00 |
| May 25 2024 | 0.01555 | 0.00023 | 1.50% | 0.01528 | 0.01557 | 0.01528 | 4,272,784.00 |
| May 24 2024 | 0.01532 | -0.00148 | -8.81% | 0.01585 | 0.01586 | 0.01517 | 3,619,504.00 |
| May 23 2024 | 0.0168 | -0.00091 | -5.14% | 0.0177 | 0.01773 | 0.01663 | 774,967.00 |
| May 22 2024 | 0.01771 | -0.00036 | -1.99% | 0.01809 | 0.01812 | 0.0177 | 2,001,461.00 |
| May 21 2024 | 0.01807 | 0.00003 | 0.17% | 0.01801 | 0.01811 | 0.01798 | 271,835.00 |
| May 20 2024 | 0.01804 | 0.00002 | 0.11% | 0.01801 | 0.01804 | 0.01784 | 514,722.00 |
| May 19 2024 | 0.01802 | -0.00011 | -0.61% | 0.01811 | 0.01813 | 0.018 | 103,878.00 |
| May 18 2024 | 0.01813 | -0.00089 | -4.68% | 0.01897 | 0.01899 | 0.01808 | 125,099.00 |
| May 17 2024 | 0.01902 | -0.0001 | -0.52% | 0.01916 | 0.01916 | 0.01902 | 207,760.00 |
| May 16 2024 | 0.01912 | -0.00012 | -0.62% | 0.01923 | 0.01924 | 0.01912 | 110,405.00 |
| May 15 2024 | 0.01924 | 0.00023 | 1.21% | 0.01901 | 0.01928 | 0.01894 | 130,792.00 |
| May 14 2024 | 0.01901 | 0.00023 | 1.22% | 0.01878 | 0.01901 | 0.01878 | 228,354.00 |
| May 13 2024 | 0.01878 | -0.00009 | -0.48% | 0.01883 | 0.01889 | 0.01878 | 512,670.00 |
| May 12 2024 | 0.01887 | 0.00002 | 0.11% | 0.01885 | 0.01888 | 0.01883 | 18,572.00 |
| May 11 2024 | 0.01885 | -0.00001 | -0.05% | 0.01887 | 0.01891 | 0.01872 | 155,489.00 |
| May 10 2024 | 0.01886 | -0.00048 | -2.48% | 0.01937 | 0.01944 | 0.01886 | 132,146.00 |
| May 09 2024 | 0.01934 | -0.00031 | -1.58% | 0.01959 | 0.01964 | 0.01923 | 158,331.00 |
| May 08 2024 | 0.01965 | 0.00019 | 0.98% | 0.01945 | 0.01971 | 0.01933 | 210,740.00 |
| May 07 2024 | 0.01946 | -0.00106 | -5.17% | 0.02024 | 0.02024 | 0.01934 | 133,973.00 |
| May 06 2024 | 0.02052 | -0.00037 | -1.77% | 0.02064 | 0.02071 | 0.02047 | 425,051.00 |
| May 05 2024 | 0.02089 | -0.00033 | -1.56% | 0.02125 | 0.02129 | 0.02089 | 96,698.00 |
| May 04 2024 | 0.02122 | 0.00007 | 0.33% | 0.02124 | 0.02125 | 0.02117 | 52,754.00 |
| May 03 2024 | 0.02115 | -0.00013 | -0.61% | 0.02112 | 0.0213 | 0.02112 | 167,485.00 |
| May 02 2024 | 0.02128 | -0.00041 | -1.89% | 0.02168 | 0.02171 | 0.02121 | 110,877.00 |
| May 01 2024 | 0.02169 | -0.00032 | -1.45% | 0.02466 | 0.02466 | 0.02169 | 429,944.00 |
| Apr 30 2024 | 0.02201 | -0.00179 | -7.52% | 0.0234 | 0.02341 | 0.02201 | 93,891.00 |
| Apr 29 2024 | 0.0238 | -0.00086 | -3.49% | 0.02473 | 0.02475 | 0.02377 | 738,776.00 |
| Apr 28 2024 | 0.02466 | -0.00028 | -1.12% | 0.0249 | 0.02501 | 0.02466 | 636,483.00 |
| Apr 27 2024 | 0.02494 | 0.00101 | 4.22% | 0.02392 | 0.02496 | 0.02381 | 2,479,865.00 |
| Apr 26 2024 | 0.02393 | -0.00062 | -2.53% | 0.02415 | 0.02422 | 0.02392 | 653,181.00 |
| Apr 25 2024 | 0.02455 | -0.00018 | -0.73% | 0.02466 | 0.02468 | 0.02448 | 74,009.00 |
| Apr 24 2024 | 0.02473 | -0.00005 | -0.20% | 0.02474 | 0.02484 | 0.02468 | 318,615.00 |
| Apr 23 2024 | 0.02478 | 0.00035 | 1.43% | 0.02448 | 0.02478 | 0.02443 | 298,258.00 |
| Apr 22 2024 | 0.02443 | 0.0003 | 1.24% | 0.02435 | 0.0245 | 0.02431 | 619,043.00 |
| Apr 21 2024 | 0.02413 | 0.00046 | 1.94% | 0.02441 | 0.02448 | 0.02383 | 132,880.00 |
| Apr 20 2024 | 0.02367 | 0.00001 | 0.04% | 0.0236 | 0.02368 | 0.0236 | 28,727.00 |
| Apr 19 2024 | 0.02366 | -0.00001 | -0.04% | 0.02367 | 0.02376 | 0.02324 | 105,973.00 |
| Apr 18 2024 | 0.02367 | 0.0005 | 2.16% | 0.02394 | 0.02394 | 0.02324 | 4,061.00 |
| Apr 17 2024 | 0.02317 | -0.00048 | -2.03% | 0.02394 | 0.02394 | 0.023 | 16,282.00 |
| Apr 16 2024 | 0.02365 | -0.0004 | -1.66% | 0.02394 | 0.024 | 0.02354 | 11,106.00 |
| Apr 15 2024 | 0.02405 | 0.00011 | 0.46% | 0.02405 | 0.02427 | 0.02405 | 413,676.00 |
| Apr 14 2024 | 0.02394 | -0.00032 | -1.32% | 0.02846 | 0.02846 | 0.02389 | 5,668.00 |
| Apr 13 2024 | 0.02426 | -0.00465 | -16.08% | 0.02846 | 0.02846 | 0.02426 | 40,789.00 |
| Apr 12 2024 | 0.02891 | 0.00 | 0.00% | 0.02893 | 0.02893 | 0.02891 | 503,856.00 |
| Apr 11 2024 | 0.02891 | 0.00046 | 1.62% | 0.02846 | 0.02893 | 0.02843 | 279,830.00 |
| Apr 10 2024 | 0.02845 | -0.001 | -3.40% | 0.02945 | 0.02945 | 0.02843 | 936,954.00 |
| Apr 09 2024 | 0.02945 | -0.00073 | -2.42% | 0.03018 | 0.03031 | 0.02944 | 1,012,429.00 |
| Apr 08 2024 | 0.03018 | 0.00067 | 2.27% | 0.02951 | 0.03053 | 0.02949 | 1,155,903.00 |
| Apr 07 2024 | 0.02951 | 0.00091 | 3.18% | 0.02863 | 0.02964 | 0.02859 | 721,455.00 |
| Apr 06 2024 | 0.0286 | 0.00107 | 3.89% | 0.02753 | 0.02868 | 0.0272 | 1,123,244.00 |
| Apr 05 2024 | 0.02753 | -0.00037 | -1.33% | 0.0279 | 0.0279 | 0.02744 | 1,156,768.00 |
| Apr 04 2024 | 0.0279 | -0.00099 | -3.43% | 0.02888 | 0.02889 | 0.02788 | 759,944.00 |
| Apr 03 2024 | 0.02889 | -0.00183 | -5.96% | 0.03072 | 0.03072 | 0.02889 | 489,279.00 |
| Apr 02 2024 | 0.03072 | -0.00539 | -14.93% | 0.03288 | 0.0334 | 0.0307 | 127,420.00 |
| Apr 01 2024 | 0.03611 | -0.0006 | -1.63% | 0.03677 | 0.03691 | 0.03611 | 668,170.00 |
| Mar 31 2024 | 0.03671 | 0.00077 | 2.14% | 0.03593 | 0.03684 | 0.03592 | 31,985.00 |
| Mar 30 2024 | 0.03594 | -0.00006 | -0.17% | 0.03288 | 0.0361 | 0.03288 | 56,480.00 |
| Mar 29 2024 | 0.036 | 0.00264 | 7.91% | 0.03288 | 0.03618 | 0.03288 | 26,675.00 |
| Mar 28 2024 | 0.03336 | -0.00053 | -1.56% | 0.03338 | 0.03341 | 0.03236 | 83,772.00 |
| Mar 27 2024 | 0.03389 | 0.00101 | 3.07% | 0.03288 | 0.03389 | 0.03288 | 69,901.00 |
| Mar 26 2024 | 0.03288 | 0.00066 | 2.05% | 0.03046 | 0.03344 | 0.03046 | 164,522.00 |
| Mar 25 2024 | 0.03222 | 0.00123 | 3.97% | 0.03115 | 0.03259 | 0.0308 | 758,657.00 |
| Mar 24 2024 | 0.03099 | 0.00053 | 1.74% | 0.03046 | 0.03105 | 0.03027 | 168,360.00 |
| Mar 23 2024 | 0.03046 | 0.0004 | 1.33% | 0.03011 | 0.03046 | 0.02997 | 574,130.00 |
| Mar 22 2024 | 0.03006 | -0.00037 | -1.22% | 0.03027 | 0.03036 | 0.02995 | 1,998,146.00 |
| Mar 21 2024 | 0.03043 | 0.00008 | 0.26% | 0.03037 | 0.03048 | 0.03021 | 429,499.00 |
| Mar 20 2024 | 0.03035 | 0.00032 | 1.07% | 0.03014 | 0.03037 | 0.02962 | 1,857,614.00 |
| Mar 19 2024 | 0.03003 | -0.00071 | -2.31% | 0.03061 | 0.03069 | 0.02966 | 1,548,611.00 |
| Mar 18 2024 | 0.03074 | -0.00062 | -1.98% | 0.03135 | 0.0314 | 0.03048 | 2,789,874.00 |
| Mar 17 2024 | 0.03136 | 0.00036 | 1.16% | 0.03106 | 0.03158 | 0.03076 | 1,643,108.00 |
| Mar 16 2024 | 0.031 | -0.00024 | -0.77% | 0.03124 | 0.03159 | 0.03087 | 1,709,750.00 |
| Mar 15 2024 | 0.03124 | 0.00 | 0.00% | 0.03113 | 0.03139 | 0.03062 | 3,013,840.00 |
| Mar 14 2024 | 0.03124 | 0.00055 | 1.79% | 0.03074 | 0.03164 | 0.03067 | 1,340,914.00 |
| Mar 13 2024 | 0.03069 | 0.00006 | 0.20% | 0.03069 | 0.03108 | 0.03024 | 194,303.00 |
| Mar 12 2024 | 0.03063 | 0.0001 | 0.33% | 0.03045 | 0.03104 | 0.03032 | 226,880.00 |
| Mar 11 2024 | 0.03053 | -0.00021 | -0.68% | 0.03049 | 0.03075 | 0.03023 | 1,550,664.00 |
| Mar 10 2024 | 0.03074 | 0.00094 | 3.15% | 0.03033 | 0.03104 | 0.03032 | 86,014.00 |
| Mar 09 2024 | 0.0298 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 0.0298 | 0.00 | 0.00% | 0.02977 | 0.02982 | 0.02977 | 13,289.00 |
