Zalemark Holding Co., Inc. (PN) Historical Data - ZMRK

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Zalemark Holding Co., Inc. (PN) ZMRK OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0009 -3.05% 0.0286 0.0319 0.0225 0.0319 0.0295 16:30:14
more quote information »

ZMRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0240.04290.02250.02844931,712,3590.004619.17%
1 Month0.02920.04290.020.0283938686,785-0.0006-2.05%
3 Months0.032490.06490.020.04165441,812,120-0.00389-11.97%
6 Months0.01210.06490.00810.03412672,067,7380.0165136.36%
1 Year0.00110.06490.00090.01750833,347,0140.02752,500.0%
3 Years0.0060.06490.00010.01245472,584,5990.0226376.67%
5 Years0.04490.090.00010.01287011,537,064-0.0163-36.3%

ZMRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 0.0286 -0.0009 -3.05% 0.0319 0.0319 0.0225 1,495,216
Dec 06 2019 0.0295 0.0045 18.0% 0.0265 0.0429 0.0262 6,425,058
Dec 05 2019 0.025 -0.0025 -9.09% 0.0275 0.03 0.025 174,600
Dec 04 2019 0.0275 0.00316 12.98% 0.0279 0.031 0.0259 834,356
Dec 03 2019 0.02434 0.00154 6.75% 0.02328 0.028 0.023 659,072
Dec 02 2019 0.0228 -0.0012 -5.0% 0.024 0.0258 0.0228 468,709
Nov 29 2019 0.024 -0.0006 -2.44% 0.02475 0.02475 0.024 30,000
Nov 27 2019 0.0246 -0.0004 -1.6% 0.0248 0.02528 0.02312 464,018
Nov 26 2019 0.025 -0.001 -3.85% 0.0235 0.0288 0.0235 367,095
Nov 25 2019 0.026 -0.00176 -6.34% 0.02722 0.032276 0.0258 239,327
Nov 22 2019 0.02776 -0.00174 -5.9% 0.02862 0.02862 0.0255 142,000
Nov 21 2019 0.0295 -0.00419 -12.43% 0.0282 0.0295 0.0255 221,400
Nov 20 2019 0.033688 0.00869 34.75% 0.029 0.034 0.02 642,036
Nov 19 2019 0.025 -0.004 -13.79% 0.0258 0.028 0.025 305,070
Nov 18 2019 0.029 0.00 0.0% 0.0268 0.029 0.0258 415,962
Nov 15 2019 0.029 0.00 0.0% 0.0285 0.029 0.027 433,460
Nov 14 2019 0.029 0.00 0.0% 0.03056 0.0313 0.02884 46,041
Nov 13 2019 0.029 0.00 0.0% 0.03044 0.031668 0.029 315,251
Nov 12 2019 0.029 0.0022 8.21% 0.02735 0.032 0.02735 618,900
Nov 11 2019 0.0268 -0.0024 -8.22% 0.0292 0.0292 0.0268 246,551
See More Historical Prices »


Your Recent History
USOTC
ZMRK
Zalemark H..
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.