ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ZCMD Zhongchao Inc

1.23
0.00 (0.00%)
Pre Market
Last Updated: 08:33:31
Delayed by 15 minutes

ZCMD Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 1.69 0.20 13.42% 1.56 1.78 1.42 669,956
Apr 25 2024 1.49 -0.03 -1.97% 1.49 1.53 1.32 134,690
Apr 24 2024 1.52 -0.20 -11.63% 1.57 1.74 1.52 213,256
Apr 23 2024 1.72 0.13 8.18% 1.59 1.85 1.50 2,778,604
Apr 22 2024 1.59 -0.35 -18.04% 1.79 1.79 1.55 796,115
Apr 19 2024 1.94 0.49 33.79% 2.64 2.74 1.71 31,384,927
Apr 18 2024 1.45 0.08 5.84% 1.34 1.5541 1.28 2,737,439
Apr 17 2024 1.37 0.01 0.74% 1.30 1.50 1.2804 36,585
Apr 16 2024 1.36 -0.04 -2.86% 1.36 1.40 1.30 20,090
Apr 15 2024 1.40 -0.24 -14.63% 1.58 1.58 1.38 19,088
Apr 12 2024 1.64 0.02 1.23% 1.64 1.68 1.55 7,451
Apr 11 2024 1.62 0.07 4.52% 1.71 1.71 1.53 24,840
Apr 10 2024 1.55 -0.08 -4.91% 1.48 1.62 1.46 22,782
Apr 09 2024 1.63 -0.24 -12.83% 1.91 1.91 1.52 28,788
Apr 08 2024 1.87 -0.23 -10.95% 1.93 1.97 1.80 90,587
Apr 05 2024 2.10 0.18 9.38% 1.74 2.23 1.72 410,289
Apr 04 2024 1.92 0.38 24.68% 2.01 2.03 1.4115 8,396,446
Apr 03 2024 1.54 0.28 22.22% 1.27 1.56 1.22 60,176
Apr 02 2024 1.26 -0.07 -4.91% 1.35 1.35 1.2531 2,380
Apr 01 2024 1.325 -0.02 -1.12% 1.34 1.3598 1.2894 8,069
Mar 28 2024 1.34 0.06 4.69% 1.28 1.3698 1.28 19,309
Mar 27 2024 1.28 -0.12 -8.57% 1.34 1.34 1.20 28,198
Mar 26 2024 1.40 -0.15 -9.68% 1.53 1.59 1.33 72,373
Mar 25 2024 1.55 -0.06 -3.73% 1.55 1.63 1.5078 36,171
Mar 22 2024 1.61 0.01 0.63% 1.55 1.66 1.55 23,370
Mar 21 2024 1.60 -0.02 -1.23% 1.60 1.73 1.55 47,637
Mar 20 2024 1.62 0.05 3.18% 1.54 1.65 1.50 42,794
Mar 19 2024 1.57 -0.01 -0.63% 1.52 1.64 1.38 51,682
Mar 18 2024 1.58 -0.21 -11.73% 1.73 1.73 1.522 50,509
Mar 15 2024 1.79 0.05 2.87% 1.69 1.81 1.59 33,707
Mar 14 2024 1.74 -0.16 -8.42% 1.84 1.84 1.69 52,508
Mar 13 2024 1.90 -0.25 -11.63% 1.95 2.10 1.80 227,528
Mar 12 2024 2.15 0.25 13.16% 2.27 3.10 1.88 6,627,353
Mar 11 2024 1.90 0.00 0.00% 1.87 1.92 1.74 47,657
Mar 08 2024 1.90 0.01 0.53% 1.87 2.04 1.83 82,189
Mar 07 2024 1.89 -0.22 -10.45% 2.11 2.11 1.67 136,929
Mar 06 2024 2.1106 -0.52 -19.75% 2.30 2.45 2.01 227,780
Mar 05 2024 2.63 -0.55 -17.30% 3.19 3.2799 2.38 4,394,519
Mar 04 2024 3.18 -0.08 -2.45% 3.09 3.25 2.99 20,719
Mar 01 2024 3.26 0.16 5.16% 3.11 3.599 3.00 21,601

Your Recent History

Delayed Upgrade Clock