ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ZCMD Zhongchao Inc

1.27
0.07 (5.83%)
Jul 26 2024 - Closed
Delayed by 15 minutes

ZCMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 1.19 -0.01 -0.83% 1.20 1.20 1.1401 8,779
Jul 25 2024 1.20 -0.06 -4.76% 1.25 1.26 1.1401 2,278
Jul 24 2024 1.26 -0.02 -1.23% 1.31 1.31 1.24 1,987
Jul 23 2024 1.2757 0.13 10.93% 1.15 1.2757 1.10 9,508
Jul 22 2024 1.15 0.00 0.00% 1.15 1.2158 1.06 15,525
Jul 19 2024 1.15 -0.18 -13.53% 1.32 1.32 1.15 40,344
Jul 18 2024 1.33 -0.05 -3.41% 1.37 1.37 1.26 5,919
Jul 17 2024 1.377 0.07 5.11% 1.21 1.41 1.21 23,774
Jul 16 2024 1.31 0.02 1.22% 1.29 1.31 1.22 7,385
Jul 15 2024 1.2942 0.02 1.91% 1.27 1.30 1.2001 2,898
Jul 12 2024 1.27 0.03 2.42% 1.23 1.30 1.2212 10,686
Jul 11 2024 1.24 0.06 5.08% 1.24 1.29 1.18 14,190
Jul 10 2024 1.18 -0.03 -2.48% 1.26 1.26 1.15 1,629
Jul 09 2024 1.21 0.02 1.68% 1.26 1.26 1.10 12,753
Jul 08 2024 1.19 -0.04 -3.25% 1.19 1.25 1.13 7,579
Jul 05 2024 1.23 -0.04 -3.15% 1.26 1.28 1.21 5,282
Jul 03 2024 1.27 0.03 2.42% 1.18 1.34 1.18 4,224
Jul 02 2024 1.24 -0.01 -0.71% 1.28 1.29 1.20 3,316
Jul 01 2024 1.2489 -0.03 -2.43% 1.32 1.32 1.2363 3,614
Jun 28 2024 1.28 0.00 0.00% 1.28 1.28 1.28 0
Jun 27 2024 1.28 0.06 4.68% 1.23 1.28 1.23 3,134
Jun 26 2024 1.2228 -0.08 -5.94% 1.32 1.32 1.1988 2,033
Jun 25 2024 1.30 0.00 0.00% 1.28 1.39 1.24 32,424
Jun 24 2024 1.30 0.09 7.44% 1.24 1.31 1.1802 25,657
Jun 21 2024 1.21 0.01 0.83% 1.20 1.24 1.16 12,946
Jun 20 2024 1.20 0.05 4.35% 1.15 1.25 1.15 56,408
Jun 18 2024 1.15 0.00 0.00% 1.15 1.20 1.1399 7,400
Jun 17 2024 1.15 -0.04 -3.36% 1.20 1.20 1.15 11,057
Jun 14 2024 1.19 -0.01 -0.84% 1.16 1.25 1.0094 26,405
Jun 13 2024 1.2001 0.00 0.01% 1.20 1.2899 1.20 5,099
Jun 12 2024 1.20 0.02 1.69% 1.24 1.26 1.20 11,871
Jun 11 2024 1.18 -0.04 -3.28% 1.20 1.22 1.15 11,236
Jun 10 2024 1.22 0.02 1.67% 1.17 1.2205 1.14 21,295
Jun 07 2024 1.20 -0.16 -11.76% 1.29 1.31 1.10 47,495
Jun 06 2024 1.36 0.06 4.62% 1.28 1.36 1.2319 49,049
Jun 05 2024 1.30 0.18 16.07% 1.12 1.57 1.12 571,974
Jun 04 2024 1.12 -0.09 -7.44% 1.20 1.23 1.102 6,702
Jun 03 2024 1.21 -0.04 -3.19% 1.23 1.25 1.21 6,424
May 31 2024 1.2499 0.06 5.03% 1.19 1.2499 1.165 7,966
May 30 2024 1.19 -0.04 -3.25% 1.22 1.2432 1.1142 16,931
May 29 2024 1.23 -0.05 -3.91% 1.27 1.29 1.22 10,147
May 28 2024 1.28 -0.07 -5.19% 1.36 1.36 1.28 27,457
May 24 2024 1.35 -0.02 -1.46% 1.35 1.35 1.30 12,470
May 23 2024 1.37 -0.01 -0.72% 1.38 1.45 1.32 21,729
May 22 2024 1.38 -0.10 -6.76% 1.50 1.51 1.33 23,689
May 21 2024 1.48 -0.03 -1.99% 1.47 1.5099 1.45 12,988
May 20 2024 1.51 0.00 0.00% 1.53 1.53 1.44 47,154
May 17 2024 1.51 0.06 4.14% 1.46 1.5842 1.41 95,816
May 16 2024 1.45 0.07 5.07% 1.41 1.534 1.3591 30,765
May 15 2024 1.38 0.01 0.73% 1.40 1.45 1.33 53,624
May 14 2024 1.37 -0.03 -2.14% 1.31 1.45 1.31 31,967
May 13 2024 1.40 0.01 0.72% 1.42 1.48 1.3619 40,870
May 10 2024 1.39 -0.03 -2.11% 1.41 1.4484 1.37 19,929
May 09 2024 1.42 -0.01 -0.70% 1.42 1.4681 1.40 6,682
May 08 2024 1.43 -0.02 -1.38% 1.42 1.495 1.39 40,426
May 07 2024 1.45 -0.04 -2.68% 1.61 1.61 1.43 27,190
May 06 2024 1.49 -0.11 -6.88% 1.64 1.64 1.48 70,532
May 03 2024 1.60 -0.16 -8.83% 1.70 1.70 1.58 111,366
May 02 2024 1.755 0.11 6.36% 1.67 1.8499 1.55 397,186
May 01 2024 1.65 0.05 3.00% 1.57 1.7385 1.45 398,645
Apr 30 2024 1.602 -0.04 -2.32% 1.62 1.64 1.55 84,955
Apr 29 2024 1.64 -0.05 -2.96% 1.69 1.80 1.51 215,328