Tzero Group Inc (GM) (TZROP)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 4.05 | 0.05 | 1.25 | 4.18 | 4.25 | 3.77 | 6962 |
| 1733869200 | 4 | 0.25 | 6.67 | 3.85 | 4 | 3.2 | 10649 |
| 1733782800 | 3.75 | -0.7 | -15.73 | 4.45 | 4.45 | 3.25 | 9819 |
| 1733523600 | 4.45 | 1.45 | 48.33 | 3.3 | 4.45 | 3.3 | 10543 |
| 1733437500 | 3 | -0.2 | -6.25 | 3.4 | 3.7 | 3 | 15785 |
| 1733350980 | 3.2 | -0.03 | -0.93 | 3.25 | 3.3 | 3.2 | 7131 |
| 1733264700 | 3.23 | 0.23 | 7.67 | 3.2 | 3.23 | 3.02 | 6162 |
| 1733178180 | 3 | 0 | 0.00 | 3.2 | 3.2 | 2.8 | 8660 |
| 1732918200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 2735 |
| 1732746540 | 3 | 0.05 | 1.69 | 3 | 3.11 | 3 | 6614 |
| 1732660140 | 2.95 | 0.25 | 9.26 | 3 | 3 | 2.95 | 1675 |
| 1732573560 | 2.7 | -0.02 | -0.74 | 3.07 | 3.11 | 2.7 | 15202 |
| 1732314000 | 2.72 | -0.27 | -9.03 | 3 | 3 | 2.72 | 18425 |
| 1732227900 | 2.99 | 0.49 | 19.60 | 2.95 | 3 | 2.95 | 2059 |
| 1732141740 | 2.5 | 0 | 0.00 | 2.67 | 2.67 | 2.5 | 16127 |
| 1732054800 | 2.5 | -0.19 | -7.06 | 2.7 | 3 | 2.5 | 16594 |
| 1731968640 | 2.69 | -0.06 | -2.18 | 2.64 | 2.75 | 2.6 | 5267 |
| 1731709260 | 2.75 | 0 | 0.00 | 2.99 | 2.99 | 2.75 | 3678 |
| 1731622800 | 2.75 | 0 | 0.00 | 2.75 | 2.79 | 2.75 | 7567 |
| 1731536760 | 2.75 | 0.55 | 25.00 | 2.75 | 2.75 | 2.65 | 3598 |
| 1731450480 | 2.2 | 0.8 | 57.14 | 2.75 | 2.75 | 2.2 | 2422 |
| 1731363600 | 1.4 | -1.35 | -49.09 | 2.75 | 2.7599999 | 1.4 | 33951 |
| 1731104400 | 2.75 | 0 | 0.00 | 2.9 | 2.9 | 2.75 | 4923 |
| 1731018540 | 2.75 | -0.07 | -2.48 | 2.8 | 2.8 | 2.5 | 20921 |
| 1730931600 | 2.82 | 0.07 | 2.55 | 2.82 | 2.83 | 2.79 | 4242 |
| 1730845680 | 2.75 | 0 | 0.00 | 3 | 3 | 2.75 | 5184 |
| 1730759160 | 2.75 | -0.05 | -1.79 | 2.82 | 2.82 | 2.65 | 15574 |
| 1730496420 | 2.8 | 0 | 0.00 | 2.8 | 3 | 2.8 | 5316 |
| 1730409780 | 2.8 | 0.05 | 1.82 | 3 | 3 | 2.8 | 5649 |
| 1730323500 | 2.75 | -0.1 | -3.51 | 2.85 | 2.85 | 2.55 | 5095 |
| 1730237280 | 2.85 | 0.1 | 3.64 | 2.75 | 2.85 | 2.75 | 4643 |
| 1730150880 | 2.75 | 0.02 | 0.73 | 2.99 | 3.0099999 | 2.75 | 7289 |
| 1729891500 | 2.73 | 0.19 | 7.48 | 3.0099999 | 3.0099999 | 2.65 | 7653 |
| 1729805160 | 2.54 | -0.08 | -3.05 | 3.0099999 | 3.0099999 | 2.54 | 3866 |
| 1729718940 | 2.62 | -0.38 | -12.67 | 3 | 3 | 2.6 | 6857 |
| 1729632300 | 3 | 0 | 0.00 | 3.09 | 3.1 | 3 | 6131 |
| 1729545600 | 3 | 0 | 0.00 | 3.15 | 3.15 | 3 | 4693 |
| 1729286400 | 3 | 0 | 0.00 | 3.2 | 3.2 | 3 | 11506 |
| 1729200000 | 3 | -0.24 | -7.41 | 3.15 | 3.24 | 3 | 10912 |
| 1729113960 | 3.24 | 0.24 | 8.00 | 3.15 | 3.24 | 3.15 | 3080 |
| 1729027680 | 3 | -0.1 | -3.23 | 2.99 | 3 | 2.98 | 1304 |
| 1728941220 | 3.1 | -0.09 | -2.82 | 3.14 | 3.24 | 3.1 | 12049 |
| 1728681900 | 3.19 | 0.19 | 6.33 | 3.23 | 3.23 | 3 | 5603 |
| 1728595560 | 3 | 0.03 | 1.01 | 3.05 | 3.05 | 3 | 3653 |
| 1728508800 | 2.97 | -0.03 | -1.00 | 3.23 | 3.24 | 2.97 | 7049 |
| 1728422580 | 3 | 0 | 0.00 | 2.9 | 3.22 | 2.9 | 12746 |
| 1728336000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 5147 |
| 1728077220 | 3 | -0.05 | -1.64 | 3.14 | 3.23 | 3 | 5577 |
| 1727990760 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 2.9 | 3264 |
| 1727904000 | 3 | -0.05 | -1.64 | 3.2 | 3.2 | 2.85 | 2038 |
| 1727818140 | 3.05 | -0.18 | -5.57 | 3 | 3.05 | 3 | 2601 |
| 1727731380 | 3.23 | 0.68 | 26.67 | 2.5 | 3.24 | 2.5 | 6350 |
| 1727472000 | 2.55 | 0.55 | 27.50 | 2.15 | 2.55 | 2.14 | 4676 |
| 1727386200 | 2 | -1.17 | -36.91 | 3 | 3 | 2 | 21790 |
| 1727299200 | 3.17 | 0.14 | 4.62 | 3.08 | 3.24 | 3.0299999 | 5051 |
| 1727212800 | 3.0299999 | 0.23 | 8.21 | 2.99 | 3.05 | 2.99 | 7775 |
| 1727126940 | 2.8 | -0.17 | -5.72 | 2.8 | 2.98 | 2.8 | 6383 |
| 1726867200 | 2.97 | 0.37 | 14.23 | 2.64 | 2.97 | 2.64 | 7599 |
| 1726781220 | 2.6 | -0.02 | -0.76 | 2.64 | 2.65 | 2.6 | 2900 |
| 1726694460 | 2.62 | 0.32 | 13.91 | 2.58 | 2.62 | 2.5 | 12346 |
| 1726608240 | 2.3 | -0.29 | -11.20 | 2.59 | 2.6 | 2.3 | 6227 |
| 1726521720 | 2.59 | 0.24 | 10.21 | 2.25 | 2.59 | 2.25 | 4441 |
| 1726262940 | 2.35 | 0.1 | 4.44 | 2.2799999 | 2.5299999 | 2.25 | 13448 |
| 1726176540 | 2.25 | 0.15 | 7.14 | 2.2 | 2.5299999 | 1.95 | 22101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
