Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZCMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2025 | 1.12 | -0.02 | -1.75% | 1.14 | 1.14 | 1.10 | 7,217 |
| Jul 14 2025 | 1.14 | -0.01 | -0.87% | 1.19 | 1.19 | 1.13 | 12,735 |
| Jul 11 2025 | 1.15 | 0.02 | 1.77% | 1.09 | 1.17 | 1.09 | 9,415 |
| Jul 10 2025 | 1.13 | -0.05 | -4.24% | 1.18 | 1.21 | 1.13 | 27,728 |
| Jul 09 2025 | 1.18 | -0.04 | -3.28% | 1.18 | 1.22 | 1.15 | 23,182 |
| Jul 08 2025 | 1.22 | 0.09 | 7.96% | 1.15 | 1.24 | 1.13 | 146,690 |
| Jul 07 2025 | 1.13 | -0.04 | -3.42% | 1.17 | 1.17 | 1.12 | 14,964 |
| Jul 03 2025 | 1.17 | 0.00 | 0.00% | 1.18 | 1.20 | 1.16 | 6,130 |
| Jul 02 2025 | 1.17 | 0.01 | 0.86% | 1.18 | 1.20 | 1.12 | 35,863 |
| Jul 01 2025 | 1.16 | -0.05 | -4.13% | 1.28 | 1.3009 | 1.10 | 146,976 |
| Jun 30 2025 | 1.21 | 0.07 | 6.14% | 1.11 | 1.29 | 1.11 | 120,578 |
| Jun 27 2025 | 1.14 | -0.07 | -5.79% | 1.18 | 1.2097 | 1.12 | 96,091 |
| Jun 26 2025 | 1.21 | 0.00 | 0.00% | 1.2701 | 1.28 | 1.19 | 105,690 |
| Jun 25 2025 | 1.21 | 0.08 | 7.08% | 1.20 | 1.2494 | 1.09 | 333,161 |
| Jun 24 2025 | 1.13 | -0.12 | -9.60% | 1.13 | 1.2495 | 1.055 | 1,920,144 |
| Jun 23 2025 | 1.25 | -0.22 | -14.97% | 1.45 | 1.49 | 1.25 | 145,176 |
| Jun 20 2025 | 1.47 | 0.25 | 20.49% | 1.33 | 1.5231 | 1.28 | 314,477 |
| Jun 18 2025 | 1.22 | -0.07 | -5.43% | 1.25 | 1.33 | 1.2001 | 1,236,952 |
| Jun 17 2025 | 1.29 | 0.07 | 5.74% | 1.22 | 1.35 | 1.19 | 105,118 |
| Jun 16 2025 | 1.22 | 0.07 | 6.09% | 1.18 | 1.35 | 1.15 | 293,798 |
| Jun 13 2025 | 1.15 | -0.17 | -12.88% | 1.20 | 1.26 | 1.15 | 2,283,228 |
| Jun 12 2025 | 1.32 | 0.28 | 26.92% | 1.16 | 1.41 | 1.12 | 2,276,080 |
| Jun 11 2025 | 1.04 | -0.29 | -21.80% | 1.28 | 1.325 | 1.04 | 1,750,503 |
| Jun 10 2025 | 1.33 | 0.10 | 8.13% | 1.29 | 1.36 | 1.25 | 1,206,879 |
| Jun 09 2025 | 1.23 | 0.15 | 14.32% | 1.22 | 1.24 | 1.15 | 21,289 |
| Jun 06 2025 | 1.0759 | 0.01 | 0.55% | 1.07 | 1.08 | 1.02 | 510 |
| Jun 05 2025 | 1.07 | -0.05 | -4.46% | 1.13 | 1.13 | 1.05 | 2,058 |
| Jun 04 2025 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.03 | 349 |
| Jun 03 2025 | 1.12 | -0.07 | -5.88% | 1.10 | 1.18 | 1.02 | 5,033 |
| Jun 02 2025 | 1.19 | 0.03 | 2.59% | 1.12 | 1.26 | 1.06 | 3,132 |
| May 30 2025 | 1.16 | 0.04 | 3.92% | 1.08 | 1.16 | 1.08 | 940 |
| May 29 2025 | 1.1162 | 0.02 | 1.46% | 1.16 | 1.16 | 1.11 | 5,120 |
| May 28 2025 | 1.1001 | -0.05 | -4.34% | 1.14 | 1.16 | 1.1001 | 1,991 |
| May 27 2025 | 1.15 | 0.00 | 0.00% | 1.07 | 1.15 | 1.07 | 180 |
| May 23 2025 | 1.15 | -0.02 | -1.30% | 1.17 | 1.17 | 1.15 | 3,032 |
| May 22 2025 | 1.1651 | -0.12 | -9.68% | 1.26 | 1.28 | 1.1651 | 1,125 |
| May 21 2025 | 1.29 | 0.06 | 5.25% | 1.21 | 1.29 | 1.21 | 332 |
| May 20 2025 | 1.2257 | -0.05 | -4.24% | 1.2257 | 1.28 | 1.2257 | 304 |
| May 19 2025 | 1.28 | -0.01 | -0.39% | 1.225 | 1.28 | 1.1879 | 893 |
| May 16 2025 | 1.285 | 0.00 | 0.00% | 1.27 | 1.285 | 1.27 | 34 |
| May 15 2025 | 1.285 | 0.14 | 11.74% | 1.2713 | 1.2851 | 1.16 | 9,293 |
| May 14 2025 | 1.15 | -0.02 | -1.71% | 1.29 | 1.29 | 1.15 | 2,358 |
| May 13 2025 | 1.17 | 0.02 | 1.74% | 1.25 | 1.29 | 1.17 | 11,170 |
| May 12 2025 | 1.15 | 0.01 | 0.88% | 1.15 | 1.15 | 1.13 | 1,357 |
| May 09 2025 | 1.14 | 0.01 | 0.88% | 1.17 | 1.28 | 1.13 | 33,217 |
| May 08 2025 | 1.13 | -0.05 | -4.53% | 1.1022 | 1.29 | 1.1022 | 16,492 |
| May 07 2025 | 1.1836 | -0.12 | -8.95% | 1.26 | 1.26 | 1.14 | 3,503 |
| May 06 2025 | 1.30 | 0.15 | 13.04% | 1.05 | 1.32 | 0.95 | 41,708 |
| May 05 2025 | 1.15 | 0.00 | 0.00% | 1.05 | 1.15 | 1.05 | 12 |
| May 02 2025 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 56 |
| May 01 2025 | 1.15 | -0.03 | -2.54% | 1.16 | 1.19 | 1.15 | 2,066 |
| Apr 30 2025 | 1.18 | 0.07 | 6.31% | 1.09 | 1.21 | 1.0627 | 1,898 |
| Apr 29 2025 | 1.11 | -0.09 | -7.50% | 1.10 | 1.12 | 1.0592 | 1,090 |
| Apr 28 2025 | 1.20 | 0.07 | 6.19% | 1.14 | 1.20 | 1.08 | 5,550 |
| Apr 25 2025 | 1.13 | -0.04 | -3.42% | 1.15 | 1.1701 | 1.13 | 2,544 |
| Apr 24 2025 | 1.17 | 0.09 | 8.33% | 1.09 | 1.28 | 1.09 | 60,443 |
| Apr 23 2025 | 1.08 | -0.07 | -6.09% | 1.19 | 1.19 | 1.08 | 2,284 |
| Apr 22 2025 | 1.15 | -0.04 | -3.36% | 1.17 | 1.2757 | 1.13 | 1,386 |
| Apr 21 2025 | 1.19 | 0.00 | 0.00% | 1.25 | 1.25 | 1.19 | 427 |
| Apr 17 2025 | 1.19 | -0.01 | -0.83% | 1.16 | 1.19 | 1.10 | 400 |
