Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZWZZT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
| Apr 22 2024 | 15.00 | -10.13 | -40.31% | 15.00 | 15.00 | 15.00 | 31,057 |
| Apr 19 2024 | 25.13 | 0.00 | 0.00% | 25.13 | 25.13 | 25.13 | 2 |
| Apr 18 2024 | 25.13 | 0.00 | 0.00% | 25.13 | 25.13 | 25.13 | 0 |
| Apr 17 2024 | 25.13 | 0.00 | 0.00% | 25.13 | 25.13 | 25.13 | 10 |
| Apr 16 2024 | 25.13 | 0.13 | 0.52% | 25.25 | 25.25 | 25.00 | 300 |
| Apr 15 2024 | 25.00 | 15.90 | 174.73% | 25.00 | 25.00 | 25.00 | 105,952 |
| Apr 12 2024 | 9.10 | 0.00 | 0.00% | 9.10 | 9.10 | 9.10 | 0 |
| Apr 11 2024 | 9.10 | -3.90 | -30.00% | 9.10 | 9.10 | 9.10 | 6,302 |
| Apr 10 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 0 |
| Apr 09 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 0 |
| Apr 08 2024 | 13.00 | -6.55 | -33.50% | 13.00 | 13.00 | 13.00 | 84,605 |
| Apr 05 2024 | 19.55 | 0.00 | 0.00% | 19.55 | 19.55 | 19.55 | 0 |
| Apr 04 2024 | 19.55 | 0.00 | 0.00% | 19.55 | 19.55 | 19.55 | 0 |
| Apr 03 2024 | 19.55 | 0.00 | 0.00% | 19.55 | 19.55 | 19.55 | 0 |
| Apr 02 2024 | 19.55 | 0.00 | 0.00% | 19.55 | 19.55 | 19.55 | 200 |
| Apr 01 2024 | 19.55 | 7.55 | 62.92% | 19.55 | 19.55 | 19.55 | 271,229 |
| Mar 28 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0 |
| Mar 27 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 458 |
| Mar 26 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0 |
| Mar 25 2024 | 12.00 | -15.30 | -56.04% | 11.00 | 12.00 | 11.00 | 87,636 |
| Mar 22 2024 | 27.30 | 0.00 | 0.00% | 27.30 | 27.30 | 27.30 | 0 |
| Mar 21 2024 | 27.30 | 0.00 | 0.00% | 27.30 | 27.30 | 27.30 | 0 |
| Mar 20 2024 | 27.30 | 0.00 | 0.00% | 27.30 | 27.30 | 27.30 | 0 |
| Mar 19 2024 | 27.30 | 6.30 | 30.00% | 27.30 | 27.30 | 27.30 | 300 |
| Mar 18 2024 | 21.00 | -2.00 | -8.70% | 20.16 | 21.00 | 20.16 | 131,217 |
| Mar 15 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 1,000 |
| Mar 14 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0 |
| Mar 13 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0 |
| Mar 12 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0 |
| Mar 11 2024 | 23.00 | -13.38 | -36.77% | 23.00 | 23.22 | 23.00 | 300,839 |
| Mar 08 2024 | 36.375 | 2.63 | 7.78% | 39.00 | 39.00 | 36.375 | 700 |
| Mar 07 2024 | 33.75 | 3.75 | 12.50% | 33.75 | 33.75 | 33.75 | 1,000 |
| Mar 06 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
| Mar 05 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 1,500 |
| Mar 04 2024 | 30.00 | 1.40 | 4.90% | 30.00 | 30.00 | 30.00 | 178,070 |
| Mar 01 2024 | 28.60 | 3.90 | 15.79% | 24.70 | 28.60 | 24.70 | 400 |
| Feb 29 2024 | 24.70 | 0.00 | 0.00% | 24.70 | 24.70 | 24.70 | 300 |
| Feb 28 2024 | 24.70 | 5.70 | 30.00% | 24.70 | 24.70 | 24.70 | 100 |
| Feb 27 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 1,489 |
| Feb 26 2024 | 19.00 | 3.40 | 21.79% | 19.00 | 19.00 | 19.00 | 104,880 |
| Feb 23 2024 | 15.60 | 0.00 | 0.00% | 16.00 | 16.00 | 15.60 | 12,400 |
| Feb 22 2024 | 15.60 | 3.60 | 30.00% | 15.60 | 15.60 | 12.00 | 200 |
| Feb 21 2024 | 12.00 | 0.00 | 0.00% | 12.01 | 12.02 | 12.00 | 500 |
| Feb 20 2024 | 12.00 | 1.71 | 16.62% | 12.00 | 12.00 | 12.00 | 77,601 |
| Feb 16 2024 | 10.29 | 0.00 | 0.00% | 10.29 | 10.29 | 10.29 | 0 |
| Feb 15 2024 | 10.29 | 0.00 | 0.00% | 10.29 | 10.29 | 10.29 | 0 |
| Feb 14 2024 | 10.29 | 0.00 | 0.00% | 10.29 | 10.29 | 10.29 | 200 |
| Feb 13 2024 | 10.29 | 0.00 | 0.00% | 10.29 | 10.29 | 10.29 | 0 |
| Feb 12 2024 | 10.29 | -6.80 | -39.79% | 10.29 | 10.29 | 10.29 | 22,324 |
| Feb 09 2024 | 17.09 | 0.00 | 0.00% | 17.09 | 17.09 | 17.09 | 0 |
| Feb 08 2024 | 17.09 | 0.00 | 0.03% | 17.09 | 28.87 | 17.09 | 1,700 |
| Feb 07 2024 | 17.085 | 2.79 | 19.48% | 14.30 | 17.085 | 14.30 | 3,401 |
| Feb 06 2024 | 14.30 | 4.30 | 43.00% | 11.00 | 14.30 | 11.00 | 900 |
| Feb 05 2024 | 10.00 | -33.00 | -76.74% | 10.00 | 10.00 | 10.00 | 5,000 |
| Feb 02 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 43.00 | 0 |
| Feb 01 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 43.00 | 300 |
| Jan 31 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 43.00 | 100 |
| Jan 30 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 43.00 | 0 |
| Jan 29 2024 | 43.00 | -0.15 | -0.35% | 10.01 | 43.00 | 10.01 | 5,700 |
| Jan 26 2024 | 43.15 | 0.00 | 0.00% | 43.15 | 43.15 | 43.15 | 0 |
| Jan 25 2024 | 43.15 | 14.59 | 51.09% | 39.25 | 43.15 | 39.25 | 200 |
