Register for streaming realtime charts, analysis tools, and prices.
ZNTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 4.06 | -0.16 | -3.79% | 4.17 | 4.19 | 3.995 | 1,389,397 |
| Sep 20 2024 | 4.22 | -0.14 | -3.21% | 4.30 | 4.35 | 4.025 | 4,838,253 |
| Sep 19 2024 | 4.36 | 0.20 | 4.81% | 4.32 | 4.46 | 4.21 | 2,030,639 |
| Sep 18 2024 | 4.16 | 0.06 | 1.46% | 4.10 | 4.35 | 4.00 | 2,491,902 |
| Sep 17 2024 | 4.10 | 0.42 | 11.41% | 3.75 | 4.39 | 3.75 | 7,317,773 |
| Sep 16 2024 | 3.68 | 0.44 | 13.58% | 4.98 | 5.44 | 3.65 | 44,593,159 |
| Sep 13 2024 | 3.24 | 0.09 | 2.86% | 3.18 | 3.41 | 3.165 | 654,933 |
| Sep 12 2024 | 3.15 | -0.10 | -3.08% | 3.27 | 3.27 | 3.13 | 412,278 |
| Sep 11 2024 | 3.25 | -0.02 | -0.61% | 3.24 | 3.26 | 3.145 | 410,873 |
| Sep 10 2024 | 3.27 | 0.24 | 7.92% | 3.03 | 3.28 | 3.00 | 707,054 |
| Sep 09 2024 | 3.03 | 0.07 | 2.36% | 2.97 | 3.16 | 2.97 | 965,495 |
| Sep 06 2024 | 2.96 | -0.28 | -8.64% | 3.25 | 3.32 | 2.95 | 748,156 |
| Sep 05 2024 | 3.24 | -0.01 | -0.31% | 3.25 | 3.295 | 3.16 | 482,867 |
| Sep 04 2024 | 3.25 | 0.02 | 0.62% | 3.20 | 3.32 | 3.12 | 471,915 |
| Sep 03 2024 | 3.23 | -0.24 | -6.92% | 3.42 | 3.57 | 3.17 | 826,586 |
| Aug 30 2024 | 3.47 | 0.22 | 6.77% | 3.28 | 3.58 | 3.195 | 1,566,256 |
| Aug 29 2024 | 3.25 | 0.19 | 6.21% | 3.08 | 3.3792 | 3.01 | 553,803 |
| Aug 28 2024 | 3.06 | 0.01 | 0.33% | 3.01 | 3.08 | 2.98 | 661,008 |
| Aug 27 2024 | 3.05 | -0.13 | -4.09% | 3.16 | 3.19 | 3.00 | 398,327 |
| Aug 26 2024 | 3.18 | -0.01 | -0.31% | 3.24 | 3.265 | 3.085 | 667,207 |
| Aug 23 2024 | 3.19 | 0.11 | 3.57% | 3.06 | 3.30 | 3.06 | 787,429 |
| Aug 22 2024 | 3.08 | -0.22 | -6.67% | 3.30 | 3.30 | 2.99 | 555,572 |
| Aug 21 2024 | 3.30 | 0.16 | 5.10% | 3.16 | 3.41 | 3.14 | 687,242 |
| Aug 20 2024 | 3.14 | -0.22 | -6.55% | 3.37 | 3.46 | 3.01 | 594,712 |
| Aug 19 2024 | 3.36 | 0.23 | 7.35% | 3.08 | 3.365 | 3.04 | 1,154,420 |
| Aug 16 2024 | 3.13 | -0.07 | -2.19% | 3.16 | 3.29 | 3.125 | 612,094 |
| Aug 15 2024 | 3.20 | 0.31 | 10.54% | 2.99 | 3.20 | 2.95 | 693,882 |
| Aug 14 2024 | 2.895 | -0.14 | -4.46% | 2.99 | 3.105 | 2.83 | 876,798 |
| Aug 13 2024 | 3.03 | 0.01 | 0.33% | 3.01 | 3.22 | 2.99 | 889,751 |
| Aug 12 2024 | 3.02 | 0.02 | 0.67% | 3.33 | 3.69 | 3.00 | 1,857,953 |
| Aug 09 2024 | 3.00 | -0.31 | -9.37% | 3.00 | 3.315 | 2.965 | 719,511 |
| Aug 08 2024 | 3.31 | 0.03 | 0.91% | 3.34 | 3.51 | 3.19 | 674,396 |
| Aug 07 2024 | 3.28 | -0.24 | -6.82% | 3.60 | 3.68 | 3.28 | 850,157 |
| Aug 06 2024 | 3.52 | 0.09 | 2.62% | 3.45 | 3.65 | 3.34 | 687,304 |
| Aug 05 2024 | 3.43 | -0.18 | -4.99% | 3.31 | 3.51 | 3.30 | 902,665 |
| Aug 02 2024 | 3.61 | -0.19 | -5.00% | 3.70 | 3.77 | 3.52 | 535,233 |
| Aug 01 2024 | 3.80 | -0.09 | -2.31% | 3.89 | 3.95 | 3.64 | 819,213 |
| Jul 31 2024 | 3.89 | -0.23 | -5.58% | 4.16 | 4.28 | 3.88 | 1,297,630 |
| Jul 30 2024 | 4.12 | -0.05 | -1.20% | 4.19 | 4.30 | 4.10 | 484,663 |
| Jul 29 2024 | 4.17 | -0.30 | -6.71% | 4.47 | 4.47 | 4.13 | 490,161 |
| Jul 26 2024 | 4.47 | 0.11 | 2.52% | 4.36 | 4.62 | 4.30 | 437,707 |
| Jul 25 2024 | 4.36 | 0.05 | 1.16% | 4.29 | 4.46 | 4.17 | 559,968 |
| Jul 24 2024 | 4.31 | 0.10 | 2.38% | 4.15 | 4.58 | 4.1101 | 597,517 |
| Jul 23 2024 | 4.21 | 0.20 | 4.99% | 3.99 | 4.22 | 3.9157 | 560,364 |
| Jul 22 2024 | 4.01 | 0.31 | 8.38% | 3.75 | 4.02 | 3.59 | 725,138 |
| Jul 19 2024 | 3.70 | -0.25 | -6.33% | 3.96 | 4.01 | 3.69 | 1,056,125 |
| Jul 18 2024 | 3.95 | -0.34 | -7.93% | 4.29 | 4.38 | 3.91 | 812,653 |
| Jul 17 2024 | 4.29 | -0.28 | -6.13% | 4.51 | 4.79 | 4.21 | 1,131,363 |
| Jul 16 2024 | 4.57 | 0.59 | 14.82% | 4.06 | 4.58 | 3.97 | 1,566,776 |
| Jul 15 2024 | 3.98 | 0.01 | 0.25% | 3.99 | 4.17 | 3.85 | 895,052 |
| Jul 12 2024 | 3.97 | -0.01 | -0.25% | 4.03 | 4.27 | 3.83 | 1,366,885 |
| Jul 11 2024 | 3.98 | 0.04 | 1.02% | 4.05 | 4.17 | 3.91 | 1,279,658 |
| Jul 10 2024 | 3.94 | -0.29 | -6.86% | 4.24 | 4.2854 | 3.91 | 845,293 |
| Jul 09 2024 | 4.23 | 0.05 | 1.20% | 4.18 | 4.47 | 4.00 | 1,249,466 |
| Jul 08 2024 | 4.18 | 0.56 | 15.47% | 3.62 | 4.26 | 3.60 | 2,913,355 |
| Jul 05 2024 | 3.62 | 0.14 | 4.02% | 3.49 | 3.655 | 3.27 | 1,343,430 |
| Jul 03 2024 | 3.48 | -0.09 | -2.52% | 3.61 | 3.72 | 3.46 | 377,900 |
| Jul 02 2024 | 3.57 | -0.62 | -14.80% | 4.22 | 4.22 | 3.435 | 1,301,338 |
| Jul 01 2024 | 4.19 | -0.01 | -0.24% | 4.09 | 4.26 | 4.03 | 1,186,711 |
| Jun 28 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0 |
| Jun 27 2024 | 4.20 | 0.04 | 0.96% | 4.20 | 4.30 | 4.0097 | 1,052,867 |
| Jun 26 2024 | 4.16 | -0.04 | -0.95% | 4.19 | 4.19 | 3.99 | 1,483,471 |
