Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZP1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 3.75 | -0.08 | -2.09% | 3.82 | 3.90 | 3.75 | 1,199 |
| Jun 20 2024 | 3.83 | 0.13 | 3.57% | 3.858 | 3.858 | 3.83 | 3,554 |
| Jun 19 2024 | 3.698 | 0.10 | 2.67% | 3.63 | 3.71 | 3.63 | 9,758 |
| Jun 18 2024 | 3.602 | -0.01 | -0.28% | 3.516 | 3.602 | 3.516 | 189 |
| Jun 17 2024 | 3.612 | -0.05 | -1.26% | 3.518 | 3.612 | 3.518 | 1,831 |
| Jun 14 2024 | 3.658 | 0.11 | 3.22% | 3.67 | 3.672 | 3.616 | 17,969 |
| Jun 13 2024 | 3.544 | -0.19 | -5.09% | 3.746 | 3.746 | 3.544 | 7,450 |
| Jun 12 2024 | 3.734 | -0.05 | -1.22% | 3.782 | 3.782 | 3.734 | 500 |
| Jun 11 2024 | 3.78 | -0.01 | -0.26% | 3.894 | 3.894 | 3.778 | 3,514 |
| Jun 10 2024 | 3.79 | 0.07 | 1.88% | 3.734 | 3.79 | 3.734 | 1,475 |
| Jun 07 2024 | 3.72 | -0.19 | -4.76% | 4.04 | 4.04 | 3.718 | 5,522 |
| Jun 06 2024 | 3.906 | 0.00 | 0.00% | 3.906 | 3.906 | 3.906 | 0.00 |
| Jun 05 2024 | 3.906 | 0.03 | 0.67% | 3.936 | 3.936 | 3.858 | 521 |
| Jun 04 2024 | 3.88 | -0.20 | -4.90% | 4.098 | 4.104 | 3.804 | 15,308 |
| Jun 03 2024 | 4.08 | -0.12 | -2.81% | 4.22 | 4.22 | 4.07 | 6,193 |
| May 31 2024 | 4.198 | 0.12 | 2.89% | 4.148 | 4.198 | 4.062 | 9,250 |
| May 30 2024 | 4.08 | 0.10 | 2.56% | 3.974 | 4.08 | 3.966 | 2,557 |
| May 29 2024 | 3.978 | -0.07 | -1.73% | 3.978 | 3.978 | 3.978 | 180 |
| May 28 2024 | 4.048 | -0.04 | -0.93% | 3.928 | 4.148 | 3.908 | 12,240 |
| May 27 2024 | 4.086 | 0.29 | 7.75% | 3.96 | 4.086 | 3.96 | 2,830 |
| May 24 2024 | 3.792 | -0.15 | -3.85% | 3.792 | 3.792 | 3.792 | 2,300 |
| May 23 2024 | 3.944 | 0.03 | 0.82% | 3.702 | 3.944 | 3.702 | 7,547 |
| May 22 2024 | 3.912 | 0.01 | 0.31% | 3.824 | 3.912 | 3.824 | 1,184 |
| May 21 2024 | 3.90 | -0.11 | -2.74% | 3.938 | 3.986 | 3.90 | 17,259 |
| May 20 2024 | 4.01 | 0.11 | 2.87% | 3.952 | 4.024 | 3.902 | 978 |
| May 17 2024 | 3.898 | 0.10 | 2.52% | 3.73 | 3.902 | 3.73 | 275 |
| May 16 2024 | 3.802 | 0.18 | 4.85% | 3.624 | 3.868 | 3.604 | 10,125 |
| May 15 2024 | 3.626 | -0.54 | -12.92% | 4.076 | 4.218 | 3.586 | 20,801 |
| May 14 2024 | 4.164 | 0.19 | 4.73% | 4.148 | 4.164 | 4.038 | 3,730 |
| May 13 2024 | 3.976 | -0.07 | -1.83% | 4.01 | 4.01 | 3.872 | 19,088 |
| May 10 2024 | 4.05 | 0.13 | 3.42% | 4.04 | 4.05 | 3.996 | 8,600 |
| May 09 2024 | 3.916 | 0.00 | 0.00% | 3.916 | 3.916 | 3.916 | 0.00 |
| May 08 2024 | 3.916 | 0.07 | 1.93% | 3.898 | 3.916 | 3.796 | 20,183 |
| May 07 2024 | 3.842 | -0.06 | -1.59% | 3.842 | 3.842 | 3.842 | 250 |
| May 06 2024 | 3.904 | 0.06 | 1.51% | 3.84 | 3.998 | 3.84 | 11,057 |
| May 03 2024 | 3.846 | -0.12 | -3.12% | 3.788 | 3.848 | 3.788 | 4,645 |
| May 02 2024 | 3.97 | 0.15 | 3.93% | 3.71 | 3.97 | 3.708 | 3,870 |
| Apr 30 2024 | 3.82 | 0.02 | 0.47% | 3.734 | 3.826 | 3.734 | 10,215 |
| Apr 29 2024 | 3.802 | 0.05 | 1.39% | 3.716 | 3.838 | 3.672 | 7,797 |
| Apr 26 2024 | 3.75 | 0.08 | 2.18% | 3.798 | 3.822 | 3.75 | 7,065 |
| Apr 25 2024 | 3.67 | 0.05 | 1.33% | 3.632 | 3.67 | 3.632 | 1,008 |
| Apr 24 2024 | 3.622 | -0.14 | -3.77% | 3.776 | 3.776 | 3.622 | 6,996 |
| Apr 23 2024 | 3.764 | 0.18 | 5.08% | 3.60 | 3.764 | 3.60 | 280 |
| Apr 22 2024 | 3.582 | -0.06 | -1.54% | 3.65 | 3.65 | 3.552 | 9,812 |
| Apr 19 2024 | 3.638 | 0.04 | 1.17% | 3.554 | 3.758 | 3.476 | 13,022 |
| Apr 18 2024 | 3.596 | 0.17 | 4.84% | 3.504 | 3.596 | 3.49 | 4,095 |
| Apr 17 2024 | 3.43 | 0.05 | 1.54% | 3.242 | 3.43 | 3.236 | 4,794 |
| Apr 16 2024 | 3.378 | 0.07 | 2.12% | 3.268 | 3.378 | 3.266 | 7,044 |
| Apr 15 2024 | 3.308 | -0.05 | -1.49% | 3.448 | 3.448 | 3.264 | 6,720 |
| Apr 12 2024 | 3.358 | -0.04 | -1.06% | 3.508 | 3.642 | 3.356 | 13,297 |
| Apr 11 2024 | 3.394 | 0.00 | -0.12% | 3.434 | 3.508 | 3.394 | 33,541 |
| Apr 10 2024 | 3.398 | -0.07 | -2.07% | 3.414 | 3.414 | 3.36 | 1,815 |
| Apr 09 2024 | 3.47 | 0.13 | 3.83% | 3.396 | 3.47 | 3.372 | 3,270 |
| Apr 08 2024 | 3.342 | 0.04 | 1.27% | 3.408 | 3.408 | 3.324 | 810 |
| Apr 05 2024 | 3.30 | -0.02 | -0.66% | 3.30 | 3.30 | 3.30 | 340 |
| Apr 04 2024 | 3.322 | -0.12 | -3.60% | 3.476 | 3.476 | 3.322 | 4,092 |
| Apr 03 2024 | 3.446 | 0.13 | 3.98% | 3.32 | 3.472 | 3.32 | 6,434 |
| Apr 02 2024 | 3.314 | -0.03 | -0.78% | 3.304 | 3.434 | 3.304 | 9,112 |
| Mar 28 2024 | 3.34 | 0.18 | 5.70% | 3.16 | 3.34 | 3.16 | 11,319 |
| Mar 27 2024 | 3.16 | 0.04 | 1.28% | 3.10 | 3.16 | 3.02 | 9,100 |
| Mar 26 2024 | 3.12 | 0.00 | 0.00% | 3.16 | 3.16 | 3.12 | 344 |
