CZO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.27 | -0.02 | -6.90% | 0.28 | 0.28 | 0.27 | 77,310 |
May 16 2024 | 0.29 | -0.005 | -1.69% | 0.29 | 0.29 | 0.29 | 7,706 |
May 15 2024 | 0.295 | 0.025 | 9.26% | 0.285 | 0.295 | 0.285 | 43,500 |
May 14 2024 | 0.27 | 0.02 | 8.00% | 0.26 | 0.27 | 0.26 | 15,200 |
May 13 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
May 10 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.25 | 0.245 | 42,072 |
May 09 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.255 | 0.25 | 19,000 |
May 08 2024 | 0.25 | 0.005 | 2.04% | 0.245 | 0.25 | 0.245 | 51,307 |
May 07 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 500 |
May 06 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 1,100 |
May 03 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 2,000 |
May 02 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
May 01 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.245 | 0.245 | 5,000 |
Apr 30 2024 | 0.24 | -0.02 | -7.69% | 0.24 | 0.24 | 0.24 | 10,000 |
Apr 29 2024 | 0.26 | 0.00 | 0.00% | 0.25 | 0.26 | 0.25 | 17,375 |
Apr 26 2024 | 0.26 | 0.02 | 8.33% | 0.245 | 0.26 | 0.24 | 72,000 |
Apr 25 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 47,300 |
Apr 24 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 2,000 |
Apr 23 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 9,645 |
Apr 22 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.24 | 4,000 |
Apr 19 2024 | 0.245 | -0.005 | -2.00% | 0.245 | 0.245 | 0.245 | 3,000 |
Apr 18 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 3,300 |
Apr 17 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
Apr 16 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.24 | 17,300 |
Apr 15 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
Apr 12 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
Apr 11 2024 | 0.245 | -0.01 | -3.92% | 0.245 | 0.245 | 0.245 | 5,500 |
Apr 10 2024 | 0.255 | 0.005 | 2.00% | 0.255 | 0.255 | 0.255 | 2,000 |
Apr 09 2024 | 0.25 | 0.005 | 2.04% | 0.24 | 0.25 | 0.24 | 11,000 |
Apr 08 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 31,000 |
Apr 05 2024 | 0.245 | -0.005 | -2.00% | 0.235 | 0.245 | 0.235 | 13,000 |
Apr 04 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 1,000 |
Apr 03 2024 | 0.25 | 0.02 | 8.70% | 0.235 | 0.25 | 0.235 | 69,275 |
Apr 02 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 790,000 |
Apr 01 2024 | 0.23 | -0.005 | -2.13% | 0.235 | 0.235 | 0.23 | 28,310 |
Mar 28 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 3,000 |
Mar 27 2024 | 0.235 | -0.005 | -2.08% | 0.23 | 0.235 | 0.23 | 65,000 |
Mar 26 2024 | 0.24 | 0.01 | 4.35% | 0.23 | 0.24 | 0.23 | 132,500 |
Mar 25 2024 | 0.23 | -0.01 | -4.17% | 0.23 | 0.235 | 0.23 | 754,000 |
Mar 22 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.245 | 0.24 | 2,692 |
Mar 21 2024 | 0.24 | 0.00 | 0.00% | 0.235 | 0.24 | 0.235 | 17,100 |
Mar 20 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.24 | 0.24 | 2,140 |
Mar 19 2024 | 0.235 | -0.015 | -6.00% | 0.235 | 0.235 | 0.235 | 58,000 |
Mar 18 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Mar 15 2024 | 0.25 | 0.02 | 8.70% | 0.25 | 0.25 | 0.25 | 1,000 |
Mar 14 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 2,695 |
Mar 13 2024 | 0.23 | 0.00 | 0.00% | 0.24 | 0.24 | 0.22 | 36,250 |
Mar 12 2024 | 0.23 | 0.01 | 4.55% | 0.22 | 0.23 | 0.22 | 52,506 |
Mar 11 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.225 | 0.22 | 36,000 |
Mar 08 2024 | 0.225 | 0.00 | 0.00% | 0.23 | 0.23 | 0.22 | 48,000 |
Mar 07 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.22 | 95,000 |
Mar 06 2024 | 0.225 | -0.005 | -2.17% | 0.22 | 0.235 | 0.22 | 8,390 |
Mar 05 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.23 | 0.23 | 1,500 |
Mar 04 2024 | 0.235 | -0.015 | -6.00% | 0.25 | 0.25 | 0.235 | 5,000 |
Mar 01 2024 | 0.25 | 0.03 | 13.64% | 0.23 | 0.265 | 0.23 | 65,450 |
Feb 29 2024 | 0.22 | 0.02 | 10.00% | 0.21 | 0.22 | 0.20 | 38,703 |
Feb 28 2024 | 0.20 | -0.01 | -4.76% | 0.21 | 0.21 | 0.20 | 54,830 |
Feb 27 2024 | 0.21 | -0.02 | -8.70% | 0.265 | 0.265 | 0.21 | 72,180 |
Feb 26 2024 | 0.23 | -0.03 | -11.54% | 0.265 | 0.265 | 0.22 | 104,225 |
Feb 23 2024 | 0.26 | 0.095 | 57.58% | 0.17 | 0.265 | 0.17 | 369,818 |
Feb 22 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.165 | 0.165 | 3,500 |
Feb 21 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 29,920 |