Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 6.13 | 0.00 | 0.00% | 6.17 | 6.195 | 6.11 | 145,979 |
| Sep 23 2024 | 6.13 | 0.00 | 0.00% | 6.10 | 6.16 | 6.10 | 143,644 |
| 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% | 6.18 | 6.18 | 6.16 | 271,413 |
| Sep 18 2024 | 6.15 | 0.03 | 0.49% | 6.14 | 6.17 | 6.125 | 354,940 |
| Sep 17 2024 | 6.12 | 0.06 | 0.99% | 6.08 | 6.12 | 6.08 | 323,829 |
| Sep 16 2024 | 6.06 | 0.04 | 0.66% | 6.01 | 6.07 | 6.00 | 183,424 |
| Sep 13 2024 | 6.02 | -0.02 | -0.33% | 6.02 | 6.026 | 5.98 | 264,669 |
| Sep 12 2024 | 6.04 | 0.03 | 0.50% | 6.05 | 6.05 | 6.0101 | 245,406 |
| 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% | 6.04 | 6.05 | 5.99 | 297,658 |
| 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% | 6.00 | 6.015 | 5.97 | 232,542 |
| Sep 05 2024 | 5.97 | 0.02 | 0.34% | 5.97 | 6.00 | 5.93 | 252,762 |
| 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% | 5.90 | 5.9237 | 5.88 | 278,867 |
| 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% | 5.76 | 5.76 | 5.70 | 107,538 |
| 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% | 5.67 | 5.75 | 5.67 | 131,519 |
| 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% | 5.71 | 5.72 | 5.66 | 146,511 |
| Aug 02 2024 | 5.81 | -0.01 | -0.17% | 5.83 | 5.88 | 5.76 | 214,952 |
| 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 | 115,558 |
| Jul 24 2024 | 5.615 | -0.03 | -0.44% | 5.65 | 5.67 | 5.61 | 222,692 |
| Jul 23 2024 | 5.64 | -0.08 | -1.40% | 5.72 | 5.72 | 5.64 | 158,123 |
| Jul 22 2024 | 5.72 | -0.02 | -0.35% | 5.73 | 5.76 | 5.68 | 116,412 |
| Jul 19 2024 | 5.74 | 0.10 | 1.77% | 5.56 | 5.78 | 5.52 | 2,241,941 |
| 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 | 403,691 |
| 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 | 497,590 |
| 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 | -0.04 | -0.74% | 5.45 | 5.48 | 5.38 | 291,167 |
| Jun 28 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0 |
| Jun 27 2024 | 5.42 | 0.00 | 0.00% | 5.45 | 5.45 | 5.39 | 129,588 |
