Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZIL2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 5.42 | 0.08 | 1.50% | 5.45 | 5.45 | 5.28 | 12,745 |
| Jun 14 2024 | 5.34 | -0.16 | -2.91% | 5.50 | 5.51 | 5.31 | 21,615 |
| Jun 13 2024 | 5.50 | -0.11 | -1.96% | 5.58 | 5.61 | 5.49 | 20,069 |
| Jun 12 2024 | 5.61 | -0.01 | -0.18% | 5.71 | 5.71 | 5.59 | 11,492 |
| Jun 11 2024 | 5.62 | -0.09 | -1.58% | 5.71 | 5.78 | 5.60 | 4,703 |
| Jun 10 2024 | 5.71 | -0.09 | -1.55% | 5.67 | 5.79 | 5.67 | 2,553 |
| Jun 07 2024 | 5.80 | 0.05 | 0.87% | 5.75 | 5.80 | 5.67 | 10,110 |
| Jun 06 2024 | 5.75 | 0.01 | 0.17% | 5.75 | 5.83 | 5.74 | 6,296 |
| Jun 05 2024 | 5.74 | -0.16 | -2.71% | 5.85 | 5.89 | 5.74 | 8,850 |
| Jun 04 2024 | 5.90 | 0.06 | 1.03% | 5.92 | 5.93 | 5.80 | 5,497 |
| Jun 03 2024 | 5.84 | -0.16 | -2.67% | 5.95 | 6.04 | 5.83 | 10,582 |
| May 31 2024 | 6.00 | 0.13 | 2.21% | 5.91 | 6.00 | 5.82 | 8,182 |
| May 30 2024 | 5.87 | 0.21 | 3.71% | 5.73 | 5.87 | 5.73 | 9,446 |
| May 29 2024 | 5.66 | -0.23 | -3.90% | 5.84 | 5.84 | 5.61 | 8,461 |
| May 28 2024 | 5.89 | 0.10 | 1.73% | 5.80 | 5.95 | 5.78 | 8,629 |
| May 27 2024 | 5.79 | 0.06 | 1.05% | 5.72 | 5.93 | 5.69 | 15,642 |
| May 24 2024 | 5.73 | 0.18 | 3.24% | 5.55 | 5.74 | 5.55 | 9,558 |
| May 23 2024 | 5.55 | -0.18 | -3.14% | 5.73 | 5.79 | 5.54 | 14,962 |
| May 22 2024 | 5.73 | 0.11 | 1.96% | 5.65 | 5.83 | 5.62 | 17,731 |
| May 21 2024 | 5.62 | -0.20 | -3.44% | 5.91 | 5.96 | 5.61 | 19,604 |
| May 20 2024 | 5.82 | -0.39 | -6.28% | 6.13 | 6.21 | 5.82 | 8,774 |
| May 17 2024 | 6.21 | -0.05 | -0.80% | 6.11 | 6.31 | 6.02 | 6,581 |
| May 16 2024 | 6.26 | 0.14 | 2.29% | 6.21 | 6.35 | 6.16 | 22,476 |
| May 15 2024 | 6.12 | 0.05 | 0.82% | 6.11 | 6.21 | 6.09 | 13,769 |
| May 14 2024 | 6.07 | -0.08 | -1.30% | 6.14 | 6.22 | 6.07 | 27,367 |
| May 13 2024 | 6.15 | 0.19 | 3.19% | 6.05 | 6.18 | 5.97 | 9,320 |
| May 10 2024 | 5.96 | 0.06 | 1.02% | 5.98 | 6.13 | 5.86 | 12,360 |
| May 09 2024 | 5.90 | 0.04 | 0.68% | 5.94 | 5.94 | 5.80 | 10,724 |
| May 08 2024 | 5.86 | -0.24 | -3.93% | 5.94 | 6.11 | 5.86 | 21,497 |
| May 07 2024 | 6.10 | -0.49 | -7.44% | 6.54 | 6.60 | 6.05 | 45,233 |
| May 06 2024 | 6.59 | -0.08 | -1.20% | 6.67 | 6.79 | 6.59 | 27,760 |
| May 03 2024 | 6.67 | -0.04 | -0.60% | 6.73 | 6.76 | 6.58 | 4,220 |
| May 02 2024 | 6.71 | 0.08 | 1.21% | 6.72 | 6.80 | 6.63 | 1,894 |
| Apr 30 2024 | 6.63 | -0.16 | -2.36% | 6.80 | 6.80 | 6.61 | 3,021 |
| Apr 29 2024 | 6.79 | 0.15 | 2.26% | 6.57 | 6.79 | 6.57 | 7,589 |
| Apr 26 2024 | 6.64 | 0.08 | 1.22% | 6.59 | 6.70 | 6.56 | 4,276 |
| Apr 25 2024 | 6.56 | 0.04 | 0.61% | 6.60 | 6.67 | 6.51 | 7,676 |
| Apr 24 2024 | 6.52 | -0.20 | -2.98% | 6.74 | 6.77 | 6.51 | 15,580 |
| Apr 23 2024 | 6.72 | 0.15 | 2.28% | 6.66 | 6.79 | 6.58 | 8,996 |
| Apr 22 2024 | 6.57 | -0.13 | -1.94% | 6.68 | 6.75 | 6.57 | 9,543 |
| Apr 19 2024 | 6.70 | 0.03 | 0.45% | 6.55 | 6.73 | 6.50 | 23,671 |
| Apr 18 2024 | 6.67 | 0.00 | 0.00% | 6.70 | 6.70 | 6.49 | 12,429 |
| Apr 17 2024 | 6.67 | 0.30 | 4.71% | 6.35 | 6.78 | 6.35 | 9,120 |
| Apr 16 2024 | 6.37 | -0.05 | -0.78% | 6.49 | 6.55 | 6.23 | 25,588 |
| Apr 15 2024 | 6.42 | -0.30 | -4.46% | 6.65 | 6.73 | 6.40 | 39,149 |
| Apr 12 2024 | 6.72 | -0.23 | -3.31% | 7.05 | 7.12 | 6.72 | 16,712 |
| Apr 11 2024 | 6.95 | -0.16 | -2.25% | 7.20 | 7.20 | 6.94 | 26,173 |
| Apr 10 2024 | 7.11 | -0.06 | -0.84% | 7.24 | 7.41 | 7.08 | 54,898 |
| Apr 09 2024 | 7.17 | 0.21 | 3.02% | 6.95 | 7.31 | 6.95 | 39,148 |
| Apr 08 2024 | 6.96 | 0.39 | 5.94% | 6.58 | 6.97 | 6.58 | 25,105 |
| Apr 05 2024 | 6.57 | -0.28 | -4.09% | 6.85 | 6.85 | 6.51 | 41,934 |
| Apr 04 2024 | 6.85 | 0.05 | 0.74% | 6.80 | 7.00 | 6.64 | 35,237 |
| Apr 03 2024 | 6.80 | 0.34 | 5.26% | 6.48 | 6.90 | 6.28 | 74,510 |
| Apr 02 2024 | 6.46 | 0.36 | 5.90% | 6.10 | 6.47 | 6.10 | 88,213 |
| Mar 28 2024 | 6.10 | 0.15 | 2.52% | 6.00 | 6.10 | 5.795 | 26,437 |
| Mar 27 2024 | 5.95 | 0.07 | 1.10% | 5.68 | 6.07 | 5.35 | 93,131 |
| Mar 26 2024 | 5.885 | 0.38 | 6.90% | 5.53 | 5.885 | 5.46 | 49,630 |
| Mar 25 2024 | 5.505 | 0.12 | 2.23% | 5.35 | 5.58 | 5.33 | 40,001 |
| Mar 22 2024 | 5.385 | 0.08 | 1.41% | 5.33 | 5.395 | 5.28 | 25,921 |
| Mar 21 2024 | 5.31 | 0.04 | 0.85% | 5.185 | 5.31 | 5.15 | 34,859 |
| Mar 20 2024 | 5.265 | -0.06 | -1.13% | 5.325 | 5.40 | 5.11 | 19,569 |
