Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.28 | 0.12 | 10.34% | 1.20 | 1.35 | 1.19 | 508,749 |
| May 02 2024 | 1.16 | -0.01 | -0.85% | 1.19 | 1.22 | 1.16 | 212,863 |
| May 01 2024 | 1.17 | 0.13 | 12.50% | 1.06 | 1.19 | 1.06 | 423,452 |
| Apr 30 2024 | 1.04 | 0.04 | 4.00% | 0.99 | 1.05 | 0.99 | 77,683 |
| Apr 29 2024 | 1.00 | -0.07 | -6.54% | 1.02 | 1.03 | 1.00 | 76,840 |
| Apr 26 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0 |
| Apr 25 2024 | 1.07 | -0.01 | -0.93% | 1.09 | 1.09 | 1.05 | 374,807 |
| Apr 24 2024 | 1.08 | 0.03 | 2.86% | 1.07 | 1.15 | 1.05 | 138,576 |
| Apr 23 2024 | 1.05 | -0.01 | -0.94% | 1.10 | 1.18 | 1.05 | 331,073 |
| Apr 22 2024 | 1.06 | -0.02 | -1.85% | 1.07 | 1.10 | 1.06 | 169,307 |
| Apr 19 2024 | 1.08 | 0.01 | 0.93% | 1.05 | 1.08 | 1.05 | 126,300 |
| Apr 18 2024 | 1.07 | -0.04 | -3.60% | 1.07 | 1.09 | 1.03 | 153,720 |
| Apr 17 2024 | 1.11 | -0.01 | -0.89% | 1.13 | 1.15 | 1.10 | 1,420,324 |
| Apr 16 2024 | 1.12 | 0.05 | 4.67% | 1.07 | 1.13 | 1.05 | 142,288 |
| Apr 15 2024 | 1.07 | -0.05 | -4.46% | 1.10 | 1.11 | 0.97 | 104,178 |
| Apr 12 2024 | 1.12 | 0.13 | 13.13% | 0.99 | 1.12 | 0.99 | 1,149,504 |
| Apr 11 2024 | 0.99 | 0.01 | 1.02% | 0.95 | 1.00 | 0.90 | 307,200 |
| Apr 10 2024 | 0.98 | -0.13 | -11.71% | 1.08 | 1.13 | 0.97 | 300,915 |
| Apr 09 2024 | 1.11 | 0.07 | 6.73% | 1.05 | 1.13 | 1.03 | 73,778 |
| Apr 08 2024 | 1.04 | 0.07 | 7.22% | 0.97 | 1.04 | 0.94 | 162,961 |
| Apr 05 2024 | 0.97 | -0.01 | -1.02% | 0.98 | 0.98 | 0.97 | 8,061 |
| Apr 04 2024 | 0.98 | -0.08 | -7.55% | 1.08 | 1.08 | 0.98 | 129,265 |
| Apr 03 2024 | 1.06 | -0.05 | -4.50% | 1.06 | 1.11 | 1.03 | 388,106 |
| Apr 02 2024 | 1.11 | 0.08 | 7.77% | 1.04 | 1.19 | 1.02 | 422,118 |
| Apr 01 2024 | 1.03 | 0.03 | 3.00% | 0.99 | 1.05 | 0.98 | 226,503 |
| Mar 28 2024 | 1.00 | 0.03 | 3.09% | 0.95 | 1.03 | 0.95 | 108,870 |
| Mar 27 2024 | 0.97 | 0.07 | 7.78% | 0.90 | 0.97 | 0.90 | 214,500 |
| Mar 26 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.95 | 0.88 | 1,161,919 |
| Mar 25 2024 | 0.90 | -0.02 | -2.17% | 0.93 | 0.95 | 0.90 | 89,660 |
| Mar 22 2024 | 0.92 | 0.09 | 10.84% | 0.86 | 1.10 | 0.86 | 557,809 |
| Mar 21 2024 | 0.83 | 0.00 | 0.00% | 0.86 | 0.87 | 0.83 | 29,569 |
| Mar 20 2024 | 0.83 | 0.03 | 3.75% | 0.77 | 0.83 | 0.76 | 475,175 |
| Mar 19 2024 | 0.80 | 0.00 | 0.00% | 0.82 | 0.82 | 0.79 | 160,329 |
| Mar 18 2024 | 0.80 | -0.02 | -2.44% | 0.80 | 0.86 | 0.78 | 801,745 |
| Mar 15 2024 | 0.82 | 0.09 | 12.33% | 0.74 | 0.82 | 0.74 | 1,581,950 |
| Mar 14 2024 | 0.73 | 0.04 | 5.80% | 0.71 | 0.87 | 0.68 | 1,642,048 |
| Mar 13 2024 | 0.69 | 0.05 | 7.81% | 0.65 | 0.71 | 0.65 | 658,785 |
| Mar 12 2024 | 0.64 | 0.03 | 4.92% | 0.61 | 0.64 | 0.61 | 78,959 |
| Mar 11 2024 | 0.61 | 0.00 | 0.00% | 0.57 | 0.61 | 0.57 | 37,000 |
| Mar 08 2024 | 0.61 | 0.01 | 1.67% | 0.60 | 0.61 | 0.59 | 39,600 |
| Mar 07 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 31,500 |
| Mar 06 2024 | 0.60 | 0.02 | 3.45% | 0.60 | 0.61 | 0.59 | 59,900 |
| Mar 05 2024 | 0.58 | -0.02 | -3.33% | 0.58 | 0.58 | 0.58 | 1,500 |
| Mar 04 2024 | 0.60 | -0.01 | -1.64% | 0.60 | 0.60 | 0.57 | 3,500 |
| Mar 01 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.61 | 318 |
| Feb 29 2024 | 0.61 | 0.01 | 1.67% | 0.60 | 0.61 | 0.60 | 18,000 |
| Feb 28 2024 | 0.60 | 0.02 | 3.45% | 0.56 | 0.60 | 0.56 | 103,245 |
| Feb 27 2024 | 0.58 | -0.01 | -1.69% | 0.58 | 0.58 | 0.57 | 18,395 |
| Feb 26 2024 | 0.59 | 0.03 | 5.36% | 0.56 | 0.59 | 0.56 | 37,000 |
| Feb 23 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 360 |
| Feb 22 2024 | 0.56 | -0.02 | -3.45% | 0.56 | 0.56 | 0.56 | 1,000 |
| Feb 21 2024 | 0.58 | 0.01 | 1.75% | 0.58 | 0.58 | 0.58 | 1,000 |
| Feb 20 2024 | 0.57 | -0.01 | -1.72% | 0.56 | 0.57 | 0.56 | 70,880 |
| Feb 16 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 300,000 |
| Feb 15 2024 | 0.58 | 0.04 | 7.41% | 0.54 | 0.58 | 0.54 | 207,000 |
| Feb 14 2024 | 0.54 | 0.02 | 3.85% | 0.52 | 0.54 | 0.50 | 100,500 |
| Feb 13 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 500 |
| Feb 12 2024 | 0.52 | -0.03 | -5.45% | 0.55 | 0.55 | 0.52 | 53,795 |
| Feb 09 2024 | 0.55 | -0.01 | -1.79% | 0.56 | 0.56 | 0.55 | 7,400 |
| Feb 08 2024 | 0.56 | -0.01 | -1.75% | 0.56 | 0.56 | 0.56 | 46,500 |
| Feb 07 2024 | 0.57 | -0.01 | -1.72% | 0.57 | 0.58 | 0.56 | 159,500 |
| Feb 06 2024 | 0.58 | 0.02 | 3.57% | 0.58 | 0.58 | 0.58 | 1,700 |
| Feb 05 2024 | 0.56 | -0.04 | -6.67% | 0.59 | 0.60 | 0.56 | 21,000 |
