Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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 |
