Zero Candida Technologies Inc (ZCT)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1741300800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1741214400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1741128000 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.5 | 500 |
| 1741041600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1740782400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1740696000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1740609600 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.43 | 3000 |
| 1740523200 | 0.47 | -0.03 | -6.00 | 0.48 | 0.48 | 0.47 | 5000 |
| 1740436800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1740177600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1740091200 | 0.5 | 0.005 | 1.01 | 0.48 | 0.5 | 0.45 | 3000 |
| 1740004800 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1739918400 | 0.495 | -0.005 | -1.00 | 0.495 | 0.495 | 0.495 | 1000 |
| 1739572800 | 0.5 | 0.05 | 11.11 | 0.455 | 0.5 | 0.455 | 1500 |
| 1739486400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1739400000 | 0.45 | -0.02 | -4.26 | 0.4099999 | 0.47 | 0.4099999 | 5208 |
| 1739313600 | 0.47 | -0.03 | -6.00 | 0.47 | 0.47 | 0.47 | 500 |
| 1739227200 | 0.5 | 0 | 0.00 | 0.45 | 0.5 | 0.45 | 3000 |
| 1738968000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738881600 | 0.5 | 0.1 | 25.00 | 0.4 | 0.5 | 0.4 | 4500 |
| 1738795200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1738708800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2500 |
| 1738622400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.36 | 4625 |
| 1738363200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 5500 |
| 1738276800 | 0.4 | -0.15 | -27.27 | 0.4 | 0.45 | 0.4 | 50500 |
| 1738190400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1738104000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 500 |
| 1738017600 | 0.55 | 0.03 | 5.77 | 0.55 | 0.55 | 0.55 | 500 |
| 1737758400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1737672000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1737585600 | 0.52 | -0.02 | -3.70 | 0.53 | 0.53 | 0.52 | 3500 |
| 1737499200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1737412800 | 0.54 | -0.02 | -3.57 | 0.5 | 0.56 | 0.5 | 22995 |
| 1737153600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 500 |
| 1737067200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1736980800 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.56 | 500 |
| 1736894400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1736808000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1736548800 | 0.55 | -0.03 | -5.17 | 0.55 | 0.55 | 0.55 | 500 |
| 1736462400 | 0.58 | 0.02 | 3.57 | 0.58 | 0.58 | 0.58 | 500 |
| 1736376000 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.56 | 1000 |
| 1736289600 | 0.5699999 | 0.0499999 | 9.62 | 0.5699999 | 0.5699999 | 0.5699999 | 500 |
| 1736203200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1735944000 | 0.52 | -0.03 | -5.45 | 0.53 | 0.53 | 0.52 | 1500 |
| 1735857600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1735684800 | 0.55 | 0.02 | 3.77 | 0.55 | 0.55 | 0.55 | 500 |
| 1735598400 | 0.53 | -0.02 | -3.64 | 0.53 | 0.53 | 0.52 | 3500 |
| 1735339200 | 0.55 | -0.19 | -25.68 | 0.5 | 0.58 | 0.5 | 51610 |
| 1735069200 | 0.74 | 0.01 | 1.37 | 0.62 | 0.74 | 0.62 | 8000 |
| 1734993600 | 0.73 | -0.12 | -14.12 | 0.6 | 0.73 | 0.51 | 20800 |
| 1734734400 | 0.85 | 0.05 | 6.25 | 0.8 | 0.85 | 0.8 | 1000 |
| 1734648000 | 0.8 | 0 | 0.00 | 0.85 | 0.85 | 0.7 | 3500 |
| 1734561600 | 0.8 | 0.1 | 14.29 | 0.6 | 0.8 | 0.6 | 15845 |
| 1734475200 | 0.7 | -0.2 | -22.22 | 0.62 | 0.8 | 0.62 | 10872 |
| 1734388800 | 0.9 | -0.6 | -40.00 | 1 | 1 | 0.75 | 22500 |
| 1734129600 | 1.5 | -0.18 | -10.71 | 1.5 | 1.5 | 1.5 | 2000 |
| 1734043200 | 1.68 | -0.32 | -16.00 | 1.7 | 1.7 | 1.68 | 2100 |
| 1733956800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733870400 | 2 | 0 | 0.00 | 2 | 2 | 1.9 | 1800 |
| 1733784000 | 2 | -0.02 | -0.99 | 2 | 2 | 2 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
