Register for streaming realtime charts, analysis tools, and prices.
ZVIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.85 | -0.0497 | -5.52% | 0.8997 | 0.900101 | 0.8011 | 419,033 |
| Apr 22 2024 | 0.8997 | -0.0834 | -8.48% | 0.97 | 1.00 | 0.89 | 412,544 |
| Apr 19 2024 | 0.9831 | 0.0231 | 2.41% | 0.96 | 1.00 | 0.9455 | 85,298 |
| Apr 18 2024 | 0.96 | -0.05 | -4.95% | 1.00 | 1.04 | 0.9351 | 216,435 |
| Apr 17 2024 | 1.01 | 0.01 | 1.00% | 1.05 | 1.05 | 1.00 | 73,770 |
| Apr 16 2024 | 1.00 | 0.02 | 2.04% | 1.00 | 1.05 | 0.9825 | 167,405 |
| Apr 15 2024 | 0.98 | -0.05 | -4.85% | 1.03 | 1.05 | 0.9601 | 113,771 |
| Apr 12 2024 | 1.03 | -0.05 | -4.63% | 1.06 | 1.07 | 1.03 | 112,095 |
| Apr 11 2024 | 1.08 | 0.03 | 2.86% | 1.04 | 1.09 | 1.03 | 144,213 |
| Apr 10 2024 | 1.05 | -0.02 | -1.87% | 1.05 | 1.0921 | 1.03 | 112,869 |
| Apr 09 2024 | 1.07 | -0.11 | -9.32% | 1.20 | 1.20 | 1.05 | 341,534 |
| Apr 08 2024 | 1.18 | 0.14 | 13.46% | 1.05 | 1.1873 | 1.02 | 362,700 |
| Apr 05 2024 | 1.04 | -0.03 | -2.80% | 1.10 | 1.10 | 1.01 | 79,494 |
| Apr 04 2024 | 1.07 | 0.03 | 2.88% | 1.12 | 1.12 | 1.03 | 197,966 |
| Apr 03 2024 | 1.04 | -0.01 | -0.95% | 1.02 | 1.09 | 1.0101 | 100,497 |
| Apr 02 2024 | 1.05 | -0.08 | -7.08% | 1.12 | 1.16 | 1.04 | 110,563 |
| Apr 01 2024 | 1.13 | -0.04 | -3.42% | 1.18 | 1.198 | 1.13 | 93,469 |
| Mar 28 2024 | 1.17 | 0.12 | 11.43% | 1.07 | 1.18 | 1.06 | 167,207 |
| Mar 27 2024 | 1.05 | 0.07 | 7.12% | 1.01 | 1.06 | 1.00 | 266,013 |
| Mar 26 2024 | 0.9802 | -0.0898 | -8.39% | 1.09 | 1.11 | 0.9802 | 341,476 |
| Mar 25 2024 | 1.07 | 0.00 | 0.00% | 1.04 | 1.14 | 1.02 | 290,170 |
| Mar 22 2024 | 1.07 | -0.02 | -1.83% | 1.06 | 1.10 | 1.06 | 88,427 |
| Mar 21 2024 | 1.09 | 0.00 | 0.00% | 1.10 | 1.10 | 1.07 | 147,968 |
| Mar 20 2024 | 1.09 | -0.03 | -2.68% | 1.14 | 1.14 | 1.07 | 260,731 |
| Mar 19 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.19 | 1.12 | 229,789 |
| Mar 18 2024 | 1.12 | -0.07 | -5.88% | 1.20 | 1.22 | 1.12 | 104,694 |
| Mar 15 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.2699 | 1.1801 | 185,093 |
| Mar 14 2024 | 1.19 | -0.10 | -7.75% | 1.26 | 1.29 | 1.19 | 186,332 |
| Mar 13 2024 | 1.29 | -0.05 | -3.73% | 1.31 | 1.3999 | 1.28 | 199,264 |
| Mar 12 2024 | 1.34 | -0.02 | -1.47% | 1.40 | 1.40 | 1.34 | 134,831 |
| Mar 11 2024 | 1.36 | -0.05 | -3.55% | 1.43 | 1.44 | 1.36 | 112,006 |
| Mar 08 2024 | 1.41 | -0.01 | -0.70% | 1.43 | 1.48 | 1.41 | 82,466 |
| Mar 07 2024 | 1.42 | -0.01 | -0.70% | 1.44 | 1.47 | 1.41 | 81,917 |
| Mar 06 2024 | 1.43 | -0.03 | -2.05% | 1.48 | 1.495 | 1.43 | 55,615 |
| Mar 05 2024 | 1.46 | -0.01 | -0.68% | 1.46 | 1.52 | 1.43 | 111,126 |
| Mar 04 2024 | 1.47 | -0.02 | -1.34% | 1.54 | 1.54 | 1.43 | 142,843 |
| Mar 01 2024 | 1.49 | -0.01 | -0.67% | 1.49 | 1.5447 | 1.45 | 132,738 |
| Feb 29 2024 | 1.50 | -0.11 | -6.83% | 1.68 | 1.68 | 1.50 | 125,075 |
| Feb 28 2024 | 1.61 | -0.12 | -6.94% | 1.66 | 1.74 | 1.595 | 113,764 |
| Feb 27 2024 | 1.73 | 0.12 | 7.45% | 1.42 | 1.77 | 1.3601 | 289,935 |
| Feb 26 2024 | 1.61 | 0.03 | 1.90% | 1.58 | 1.64 | 1.53 | 216,688 |
| Feb 23 2024 | 1.58 | 0.10 | 6.76% | 1.50 | 1.64 | 1.45 | 148,015 |
| Feb 22 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.495 | 1.38 | 272,559 |
| Feb 21 2024 | 1.48 | -0.03 | -1.99% | 1.51 | 1.5575 | 1.48 | 75,505 |
| Feb 20 2024 | 1.51 | -0.07 | -4.43% | 1.58 | 1.59 | 1.49 | 175,155 |
| Feb 16 2024 | 1.58 | -0.10 | -5.95% | 1.69 | 1.70 | 1.57 | 170,964 |
| Feb 15 2024 | 1.68 | 0.03 | 1.82% | 1.69 | 1.7092 | 1.64 | 93,586 |
| Feb 14 2024 | 1.65 | 0.05 | 3.12% | 1.62 | 1.6709 | 1.61 | 99,178 |
| Feb 13 2024 | 1.60 | -0.11 | -6.43% | 1.65 | 1.7232 | 1.60 | 197,336 |
| Feb 12 2024 | 1.71 | 0.01 | 0.59% | 1.69 | 1.79 | 1.69 | 115,304 |
| Feb 09 2024 | 1.70 | 0.01 | 0.59% | 1.72 | 1.75 | 1.69 | 130,775 |
| Feb 08 2024 | 1.69 | -0.01 | -0.59% | 1.66 | 1.75 | 1.64 | 76,866 |
| Feb 07 2024 | 1.70 | -0.01 | -0.58% | 1.70 | 1.7579 | 1.70 | 89,790 |
| Feb 06 2024 | 1.71 | 0.11 | 6.87% | 1.61 | 1.73 | 1.56 | 146,392 |
| Feb 05 2024 | 1.60 | -0.01 | -0.62% | 1.59 | 1.64 | 1.55 | 58,532 |
| Feb 02 2024 | 1.61 | -0.10 | -5.85% | 1.67 | 1.71 | 1.59 | 85,377 |
| Feb 01 2024 | 1.71 | 0.01 | 0.59% | 1.72 | 1.79 | 1.6101 | 91,913 |
| Jan 31 2024 | 1.70 | 0.05 | 3.03% | 1.60 | 1.79 | 1.60 | 141,499 |
| Jan 30 2024 | 1.65 | -0.06 | -3.51% | 1.71 | 1.71 | 1.63 | 83,050 |
| Jan 29 2024 | 1.71 | 0.14 | 8.92% | 1.55 | 1.7499 | 1.54 | 115,999 |
| Jan 26 2024 | 1.57 | -0.02 | -1.26% | 1.56 | 1.61 | 1.50 | 96,382 |
| Jan 25 2024 | 1.59 | -0.09 | -5.36% | 1.65 | 1.716 | 1.56 | 172,957 |
