EZOO

Ezagoo (PK) Historical Data

EZOO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 3.91 0.03 0.77% 3.89 3.92 3.85 3,380
Dec 01 2021 3.88 0.02 0.52% 3.88 3.90 3.86 3,000
Nov 30 2021 3.86 -0.07 -1.78% 3.91 3.92 3.81 2,358
Nov 29 2021 3.93 0.00 +0.00% 3.70 3.96 3.70 0
Nov 29 2021 3.93 0.03 0.77% 3.70 3.96 3.70 3,418
Nov 26 2021 3.90 0.00 +0.00% 3.92 3.99 3.80 0
Nov 26 2021 3.90 -0.04 -1.02% 3.92 3.99 3.80 2,930
Nov 25 2021 3.94 0.00 +0.00% 3.91 3.965 3.90 0
Nov 24 2021 3.94 0.01 0.25% 3.91 3.965 3.90 4,161
Nov 23 2021 3.93 0.00 0.0% 3.92 3.98 3.91 3,830
Nov 22 2021 3.93 -0.01 -0.25% 3.94 3.96 3.84 4,115
Nov 19 2021 3.94 0.00 0.0% 3.93 3.97 3.84 4,881
Nov 18 2021 3.94 0.02 0.51% 3.92 3.96 3.85 3,991
Nov 17 2021 3.92 0.00 +0.00% 3.91 3.96 3.76 0
Nov 17 2021 3.92 0.00 0.0% 3.91 3.96 3.76 4,563
Nov 16 2021 3.92 0.00 0.0% 3.93 3.97 3.88 4,403
Nov 15 2021 3.92 -0.04 -1.01% 3.98 3.99 3.83 5,181
Nov 12 2021 3.96 0.00 +0.00% 3.93 3.97 3.86 0
Nov 12 2021 3.96 0.04 1.02% 3.93 3.97 3.86 5,013
Nov 11 2021 3.92 0.00 +0.00% 3.90 3.99 3.86 0
Nov 11 2021 3.92 0.02 0.51% 3.90 3.99 3.86 5,000
Nov 10 2021 3.90 -0.02 -0.51% 3.92 3.99 3.825 5,154
Nov 09 2021 3.92 0.00 +0.00% 3.93 3.95 3.825 0
Nov 09 2021 3.92 -0.01 -0.25% 3.93 3.95 3.825 5,809
Nov 08 2021 3.93 0.03 0.77% 3.91 3.94 3.825 5,418
Nov 05 2021 3.90 0.00 +0.00% 3.94 3.98 3.85 0
Nov 05 2021 3.90 -0.03 -0.76% 3.94 3.98 3.85 5,604
Nov 04 2021 3.93 -0.01 -0.25% 3.95 3.97 3.81 5,070
Nov 03 2021 3.94 0.00 +0.00% 3.90 3.97 3.80 0
Nov 03 2021 3.94 0.02 0.51% 3.90 3.97 3.80 4,768
Nov 02 2021 3.92 -0.03 -0.76% 3.93 3.96 3.875 5,003
Nov 01 2021 3.95 0.00 +0.00% 3.97 3.98 3.94 0
Nov 01 2021 3.95 -0.01 -0.25% 3.97 3.98 3.94 4,824
Oct 29 2021 3.96 0.00 0.0% 3.95 3.99 3.95 4,540
Oct 28 2021 3.96 0.06 1.54% 3.92 3.98 3.835 4,739
Oct 27 2021 3.90 -0.05 -1.27% 3.96 3.99 3.83 4,730
Oct 26 2021 3.95 0.01 0.25% 3.95 4.00 3.835 4,639
Oct 25 2021 3.94 0.00 +0.00% 3.94 4.00 3.87 0
Oct 25 2021 3.94 0.02 0.51% 3.94 4.00 3.87 5,051
Oct 22 2021 3.92 0.01 0.26% 3.90 3.96 3.785 5,088
Oct 21 2021 3.91 0.00 +0.00% 3.89 3.94 3.81 0
Oct 21 2021 3.91 -0.01 -0.26% 3.89 3.94 3.81 4,957
Oct 20 2021 3.92 0.00 +0.00% 3.87 3.98 3.77 0
Oct 20 2021 3.92 0.02 0.51% 3.87 3.98 3.77 5,167
Oct 19 2021 3.90 0.03 0.78% 3.88 3.96 3.65 4,924
Oct 18 2021 3.87 -0.01 -0.26% 3.86 3.97 3.81 5,229
Oct 15 2021 3.88 0.00 +0.00% 3.85 3.95 3.78 0
Oct 15 2021 3.88 0.03 0.78% 3.85 3.95 3.78 4,519
Oct 14 2021 3.85 0.04 1.05% 3.83 3.89 3.715 4,543
Oct 13 2021 3.81 0.00 +0.00% 3.81 3.905 3.71 0
Oct 13 2021 3.81 0.02 0.53% 3.81 3.905 3.71 4,779
Oct 12 2021 3.79 -0.01 -0.26% 3.82 3.91 3.705 5,816
Oct 11 2021 3.80 -0.01 -0.26% 3.80 3.925 3.725 5,284
Oct 08 2021 3.81 0.00 +0.00% 3.79 3.89 3.64 0
Oct 08 2021 3.81 0.03 0.79% 3.79 3.89 3.64 4,744
Oct 07 2021 3.78 0.06 1.61% 3.74 3.91 3.645 5,281
Oct 06 2021 3.72 0.00 +0.00% 3.66 3.87 3.56 0
Oct 06 2021 3.72 0.03 0.81% 3.66 3.87 3.56 5,608
Oct 05 2021 3.69 0.00 +0.00% 3.66 3.82 3.57 0
Oct 05 2021 3.69 0.05 1.37% 3.66 3.82 3.57 4,866
Oct 04 2021 3.64 0.02 0.55% 3.60 3.70 3.48 5,133
Oct 01 2021 3.62 0.01 0.28% 3.64 3.83 3.53 5,052
Sep 30 2021 3.61 0.01 0.28% 3.62 3.67 3.44 4,889
Sep 29 2021 3.60 0.04 1.12% 3.58 3.68 3.48 5,245
Sep 28 2021 3.56 0.00 +0.00% 3.63 3.83 3.40 0
Sep 28 2021 3.56 -0.10 -2.73% 3.63 3.83 3.40 5,196
Sep 27 2021 3.66 -0.41 -10.07% 4.01 4.01 3.40 5,300
Sep 24 2021 4.07 0.02 0.49% 4.03 4.1525 3.79 4,863
Sep 23 2021 4.05 0.00 +0.00% 4.04 4.21 3.88 0
Sep 23 2021 4.05 0.02 0.5% 4.04 4.21 3.88 5,300
Sep 22 2021 4.03 0.00 +0.00% 4.03 4.20 3.80 0
Sep 22 2021 4.03 0.01 0.25% 4.03 4.20 3.80 4,800
Sep 21 2021 4.02 0.00 +0.00% 4.05 4.10 3.83 0
Sep 21 2021 4.02 0.02 0.5% 4.05 4.10 3.83 4,817
Sep 20 2021 4.00 0.00 +0.00% 4.04 4.11 3.68 0
Sep 20 2021 4.00 0.00 0.0% 4.04 4.11 3.68 5,435
Sep 17 2021 4.00 0.00 +0.00% 3.99 4.28 3.88 0
Sep 17 2021 4.00 0.00 0.0% 3.99 4.28 3.88 5,833
Sep 16 2021 4.00 -0.06 -1.48% 4.04 4.19 3.80 5,640
Sep 15 2021 4.06 0.06 1.5% 3.98 4.06 3.70 5,124
Sep 14 2021 4.00 0.00 +0.00% 4.05 4.265 3.84 0
Sep 14 2021 4.00 -0.03 -0.74% 4.05 4.265 3.84 5,059
Sep 13 2021 4.03 0.03 0.75% 4.00 4.18 3.81 5,146
Sep 10 2021 4.00 -0.30 -6.98% 4.31 4.375 3.93 5,344
Sep 09 2021 4.30 0.22 5.39% 4.10 4.50 4.00 5,043
Sep 08 2021 4.08 0.00 +0.00% 4.22 4.25 4.03 0
Sep 08 2021 4.08 -0.18 -4.23% 4.22 4.25 4.03 4,452
Sep 07 2021 4.26 0.01 0.24% 4.20 4.465 4.18 4,434


Your Recent History
USOTC
EZOO
Ezagoo (PK..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.