Zefiro Methane Corp (ZEFI)
NEO
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 10.7692307692 | 0.65 | 0.73 | 0.61 | 58233 | 0.70961649 | CS |
| 4 | -0.12 | -14.2857142857 | 0.84 | 0.84 | 0.6 | 90354 | 0.72213449 | CS |
| 12 | -0.45 | -38.4615384615 | 1.17 | 1.17 | 0.45 | 187077 | 0.70718946 | CS |
| 26 | -0.98 | -57.6470588235 | 1.7 | 1.83 | 0.45 | 106642 | 0.83348651 | CS |
| 52 | -0.93 | -56.3636363636 | 1.65 | 1.83 | 0.45 | 88075 | 0.93245319 | CS |
| 156 | -0.93 | -56.3636363636 | 1.65 | 1.83 | 0.45 | 88075 | 0.93245319 | CS |
| 260 | -0.93 | -56.3636363636 | 1.65 | 1.83 | 0.45 | 88075 | 0.93245319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735682400 | 0.72 | 0.02 | 2.86 | 0.7 | 0.72 | 0.67 | 39500 |
| 1735596000 | 0.7 | -0.03 | -4.11 | 0.72 | 0.73 | 0.7 | 38700 |
| 1735336800 | 0.73 | 0.03 | 4.29 | 0.7 | 0.73 | 0.61 | 56000 |
| 1735066800 | 0.7 | 0.06 | 9.37 | 0.65 | 0.7 | 0.64 | 80000 |
| 1734991200 | 0.64 | -0.04 | -5.88 | 0.66 | 0.66 | 0.61 | 42500 |
| 1734732000 | 0.68 | 0 | 0.00 | 0.68 | 0.7 | 0.6 | 687900 |
| 1734645600 | 0.68 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.66 | 28900 |
| 1734559200 | 0.68 | -0.03 | -4.23 | 0.7 | 0.7 | 0.68 | 47000 |
| 1734472800 | 0.71 | 0 | 0.00 | 0.7 | 0.71 | 0.68 | 14000 |
| 1734386400 | 0.71 | -0.04 | -5.33 | 0.74 | 0.74 | 0.6899999 | 29200 |
| 1734127200 | 0.75 | 0.02 | 2.74 | 0.73 | 0.75 | 0.6899999 | 92300 |
| 1734040800 | 0.73 | -0.05 | -6.41 | 0.77 | 0.77 | 0.72 | 50800 |
| 1733954400 | 0.78 | 0 | 0.00 | 0.78 | 0.79 | 0.78 | 8500 |
| 1733868000 | 0.78 | 0.01 | 1.30 | 0.78 | 0.78 | 0.74 | 54876 |
| 1733781600 | 0.77 | -0.01 | -1.28 | 0.8 | 0.8 | 0.76 | 107600 |
| 1733522400 | 0.78 | -0.01 | -1.27 | 0.8 | 0.81 | 0.78 | 28100 |
| 1733436180 | 0.79 | -0.04 | -4.82 | 0.84 | 0.84 | 0.79 | 51549 |
| 1733349600 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.75 | 107000 |
| 1733263200 | 0.8199999 | -0.025 | -2.96 | 0.84 | 0.84 | 0.8 | 101455 |
| 1733176800 | 0.845 | 0.015 | 1.81 | 0.83 | 0.845 | 0.8199999 | 50911 |
| 1732917600 | 0.83 | 0 | 0.00 | 0.8199999 | 0.83 | 0.8 | 97601 |
| 1732831200 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.81 | 41500 |
| 1732744800 | 0.84 | 0.0200001 | 2.44 | 0.85 | 0.86 | 0.83 | 125000 |
| 1732658400 | 0.8199999 | -0.04 | -4.65 | 0.87 | 0.88 | 0.8199999 | 146600 |
| 1732572000 | 0.86 | -0.04 | -4.44 | 0.9 | 0.91 | 0.86 | 77819 |
| 1732312800 | 0.9 | 0.07 | 8.43 | 0.85 | 0.9 | 0.85 | 186150 |
| 1732226460 | 0.83 | 0.06 | 7.79 | 0.79 | 0.89 | 0.79 | 297050 |
| 1732140000 | 0.77 | -0.02 | -2.53 | 0.79 | 0.79 | 0.76 | 209400 |
| 1732053600 | 0.79 | 0.03 | 3.95 | 0.75 | 0.79 | 0.75 | 259824 |
| 1731967200 | 0.76 | 0.04 | 5.56 | 0.71 | 0.76 | 0.68 | 288777 |
| 1731708000 | 0.72 | 0.06 | 9.09 | 0.68 | 0.72 | 0.67 | 351350 |
| 1731621600 | 0.66 | 0.03 | 4.76 | 0.63 | 0.67 | 0.63 | 46600 |
| 1731535200 | 0.63 | 0.0600001 | 10.53 | 0.65 | 0.68 | 0.6 | 311850 |
| 1731448800 | 0.5699999 | -0.12 | -17.39 | 0.68 | 0.68 | 0.5699999 | 199611 |
| 1731362400 | 0.6899999 | 0.0199999 | 2.99 | 0.6899999 | 0.6899999 | 0.62 | 98750 |
| 1731103200 | 0.67 | -0.03 | -4.29 | 0.7 | 0.72 | 0.67 | 80570 |
| 1731016800 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.67 | 86000 |
| 1730930400 | 0.6899999 | -0.03 | -4.17 | 0.6899999 | 0.6899999 | 0.6 | 909100 |
| 1730844000 | 0.72 | -0.01 | -1.37 | 0.7 | 0.72 | 0.66 | 186469 |
| 1730757600 | 0.73 | 0.09 | 14.06 | 0.65 | 0.73 | 0.62 | 295500 |
| 1730494800 | 0.64 | -0.04 | -5.88 | 0.65 | 0.67 | 0.64 | 77000 |
| 1730408400 | 0.68 | 0.03 | 4.62 | 0.6 | 0.68 | 0.59 | 420000 |
| 1730322240 | 0.65 | 0 | 0.00 | 0.65 | 0.67 | 0.62 | 266700 |
| 1730235600 | 0.65 | -0.02 | -2.99 | 0.65 | 0.66 | 0.62 | 386700 |
| 1730149200 | 0.67 | -0.01 | -1.47 | 0.7 | 0.7 | 0.64 | 213700 |
| 1729890000 | 0.68 | 0.06 | 9.68 | 0.62 | 0.6899999 | 0.61 | 539223 |
| 1729803600 | 0.62 | 0 | 0.00 | 0.67 | 0.67 | 0.55 | 395058 |
| 1729717200 | 0.62 | 0.06 | 10.71 | 0.5 | 0.7 | 0.5 | 769742 |
| 1729630800 | 0.56 | 0.02 | 3.70 | 0.5 | 0.59 | 0.45 | 558547 |
| 1729544400 | 0.54 | -0.23 | -29.87 | 0.74 | 0.74 | 0.54 | 286025 |
| 1729285200 | 0.77 | -0.02 | -2.53 | 0.79 | 0.79 | 0.72 | 71044 |
| 1729198980 | 0.79 | 0 | 0.00 | 0.8 | 0.8 | 0.78 | 53525 |
| 1729112400 | 0.79 | 0.03 | 3.95 | 0.79 | 0.83 | 0.76 | 101100 |
| 1729026000 | 0.76 | -0.14 | -15.56 | 0.9 | 0.9 | 0.71 | 196490 |
| 1728680400 | 0.9 | -0.23 | -20.35 | 1.1299999 | 1.1299999 | 0.9 | 123850 |
| 1728594000 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.1 | 105800 |
| 1728507600 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.17 | 1.1399999 | 40700 |
| 1728421200 | 1.17 | -0.01 | -0.85 | 1.17 | 1.17 | 1.15 | 85400 |
| 1728334800 | 1.18 | -0.01 | -0.84 | 1.2 | 1.2 | 1.17 | 63000 |
| 1728075600 | 1.19 | -0.02 | -1.65 | 1.2 | 1.21 | 1.19 | 28300 |
| 1727989200 | 1.21 | 0.06 | 5.22 | 1.15 | 1.21 | 1.1299999 | 147100 |
| 1727902800 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.1299999 | 65630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
