ZTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 20 2024 | 6.13 | -0.05 | -0.81% | 6.20 | 6.20 | 6.0992 | 324,116 |
Sep 19 2024 | 6.18 | 0.03 | 0.49% | 6.173 | 6.18 | 6.16 | 268,188 |
Sep 18 2024 | 6.15 | 0.03 | 0.49% | 6.14 | 6.17 | 6.125 | 344,747 |
Sep 17 2024 | 6.12 | 0.06 | 0.99% | 6.08 | 6.12 | 6.08 | 319,379 |
Sep 16 2024 | 6.06 | 0.04 | 0.66% | 6.01 | 6.07 | 6.01 | 170,486 |
Sep 13 2024 | 6.02 | -0.02 | -0.33% | 6.02 | 6.02 | 5.98 | 264,167 |
Sep 12 2024 | 6.04 | 0.03 | 0.50% | 6.0354 | 6.05 | 6.0101 | 241,359 |
Sep 11 2024 | 6.01 | -0.04 | -0.66% | 6.03 | 6.0399 | 5.98 | 250,361 |
Sep 10 2024 | 6.05 | 0.05 | 0.83% | 6.015 | 6.05 | 5.99 | 293,356 |
Sep 09 2024 | 6.00 | 0.02 | 0.33% | 5.96 | 6.0055 | 5.96 | 226,450 |
Sep 06 2024 | 5.98 | 0.01 | 0.17% | 5.9901 | 6.015 | 5.97 | 221,689 |
Sep 05 2024 | 5.97 | 0.02 | 0.34% | 5.96 | 6.00 | 5.95 | 248,227 |
Sep 04 2024 | 5.95 | 0.07 | 1.19% | 5.90 | 5.97 | 5.885 | 468,554 |
Sep 03 2024 | 5.88 | -0.05 | -0.78% | 5.92 | 5.92 | 5.88 | 266,163 |
Aug 30 2024 | 5.9263 | 0.02 | 0.28% | 5.92 | 5.95 | 5.901 | 289,923 |
Aug 29 2024 | 5.91 | 0.05 | 0.85% | 5.88 | 5.92 | 5.855 | 341,520 |
Aug 28 2024 | 5.86 | -0.01 | -0.09% | 5.84 | 5.88 | 5.84 | 247,379 |
Aug 27 2024 | 5.865 | -0.01 | -0.09% | 5.86 | 5.87 | 5.825 | 155,171 |
Aug 26 2024 | 5.87 | 0.04 | 0.69% | 5.85 | 5.87 | 5.83 | 286,150 |
Aug 23 2024 | 5.83 | 0.05 | 0.87% | 5.80 | 5.85 | 5.79 | 224,099 |
Aug 22 2024 | 5.78 | 0.01 | 0.17% | 5.76 | 5.79 | 5.76 | 302,444 |
Aug 21 2024 | 5.77 | 0.02 | 0.35% | 5.75 | 5.78 | 5.745 | 169,293 |
Aug 20 2024 | 5.75 | -0.04 | -0.61% | 5.79 | 5.79 | 5.75 | 264,151 |
Aug 19 2024 | 5.785 | 0.04 | 0.78% | 5.73 | 5.79 | 5.73 | 173,627 |
Aug 16 2024 | 5.74 | -0.01 | -0.17% | 5.74 | 5.75 | 5.70 | 101,953 |
Aug 15 2024 | 5.75 | 0.01 | 0.17% | 5.71 | 5.778 | 5.71 | 166,157 |
Aug 14 2024 | 5.74 | 0.01 | 0.17% | 5.76 | 5.76 | 5.695 | 107,235 |
Aug 13 2024 | 5.73 | 0.06 | 1.06% | 5.72 | 5.75 | 5.67 | 127,699 |
Aug 12 2024 | 5.67 | -0.04 | -0.70% | 5.69 | 5.70 | 5.635 | 207,998 |
Aug 09 2024 | 5.71 | -0.06 | -1.04% | 5.74 | 5.7698 | 5.69 | 266,444 |
Aug 08 2024 | 5.77 | 0.04 | 0.70% | 5.82 | 5.85 | 5.74 | 231,237 |
Aug 07 2024 | 5.73 | 0.00 | 0.00% | 5.81 | 5.875 | 5.71 | 211,615 |
Aug 06 2024 | 5.73 | 0.04 | 0.70% | 5.69 | 5.77 | 5.685 | 181,010 |
Aug 05 2024 | 5.69 | -0.12 | -2.07% | 5.7101 | 5.72 | 5.66 | 139,999 |
Aug 02 2024 | 5.81 | -0.01 | -0.17% | 5.835 | 5.88 | 5.76 | 212,275 |
Aug 01 2024 | 5.82 | -0.05 | -0.85% | 5.85 | 5.89 | 5.79 | 128,330 |
Jul 31 2024 | 5.87 | 0.10 | 1.73% | 5.80 | 5.89 | 5.775 | 292,974 |
Jul 30 2024 | 5.77 | 0.07 | 1.23% | 5.74 | 5.77 | 5.73 | 193,920 |
Jul 29 2024 | 5.70 | 0.03 | 0.53% | 5.70 | 5.71 | 5.675 | 67,389 |
Jul 26 2024 | 5.67 | 0.04 | 0.71% | 5.63 | 5.69 | 5.63 | 85,953 |
Jul 25 2024 | 5.63 | 0.01 | 0.27% | 5.64 | 5.69 | 5.62 | 115,554 |
Jul 24 2024 | 5.615 | -0.03 | -0.44% | 5.655 | 5.67 | 5.61 | 220,945 |
Jul 23 2024 | 5.64 | -0.10 | -1.74% | 5.72 | 5.72 | 5.64 | 158,123 |
Jul 22 2024 | 5.74 | 0.00 | 0.00% | 5.73 | 5.76 | 5.68 | 109,307 |
Jul 19 2024 | 5.74 | 0.10 | 1.77% | 5.57 | 5.78 | 5.57 | 2,216,950 |
Jul 18 2024 | 5.64 | 0.00 | 0.00% | 5.67 | 5.74 | 5.63 | 384,013 |
Jul 17 2024 | 5.64 | -0.02 | -0.35% | 5.66 | 5.735 | 5.64 | 399,069 |
Jul 16 2024 | 5.66 | 0.02 | 0.35% | 5.64 | 5.735 | 5.62 | 453,621 |
Jul 15 2024 | 5.64 | 0.07 | 1.26% | 5.60 | 5.67 | 5.595 | 699,122 |
Jul 12 2024 | 5.57 | 0.03 | 0.54% | 5.54 | 5.61 | 5.5308 | 199,998 |
Jul 11 2024 | 5.54 | 0.07 | 1.28% | 5.48 | 5.54 | 5.48 | 489,285 |
Jul 10 2024 | 5.47 | 0.02 | 0.37% | 5.46 | 5.48 | 5.46 | 110,337 |
Jul 09 2024 | 5.45 | -0.04 | -0.73% | 5.47 | 5.52 | 5.45 | 121,244 |
Jul 08 2024 | 5.49 | 0.02 | 0.37% | 5.44 | 5.49 | 5.41 | 98,796 |
Jul 05 2024 | 5.47 | 0.04 | 0.74% | 5.46 | 5.47 | 5.41 | 111,273 |
Jul 03 2024 | 5.43 | 0.03 | 0.56% | 5.37 | 5.45 | 5.37 | 271,824 |
Jul 02 2024 | 5.40 | 0.02 | 0.37% | 5.44 | 5.44 | 5.38 | 96,952 |
Jul 01 2024 | 5.38 | -0.08 | -1.37% | 5.45 | 5.48 | 5.38 | 291,167 |
Jun 28 2024 | 5.455 | 0.04 | 0.65% | 5.41 | 5.48 | 5.41 | 188,260 |
Jun 27 2024 | 5.42 | 0.00 | 0.00% | 5.45 | 5.45 | 5.39 | 129,588 |
Jun 26 2024 | 5.42 | 0.01 | 0.18% | 5.40 | 5.42 | 5.3701 | 99,876 |
Jun 25 2024 | 5.41 | -0.03 | -0.55% | 5.46 | 5.48 | 5.41 | 214,565 |