ZMSPF

Zecotek Photonics (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Zecotek Photonics Inc (PK) ZMSPF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.001 -11.24% 0.0079 16:00:02
Open Price Low Price High Price Close Price Prev Close
0.0049 0.0049 0.0079 0.0079 0.0089
more quote information »

ZMSPF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.007450.010.00390.0089649495,1110.000456.04%
1 Month0.00890.010.00390.0086371204,983-0.001-11.24%
3 Months0.00610.010.00210.0075279118,6530.001829.51%
6 Months0.01640.02220.0001060.007649473,938-0.0085-51.83%
1 Year0.0110.02870.0001060.008234756,453-0.0031-28.18%
3 Years0.23350.23350.0001060.046811448,195-0.2256-96.62%
5 Years0.19320.27260.0001060.086433241,080-0.1853-95.91%

ZMSPF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.0079 -0.001 -11.24% 0.0049 0.0079 0.0049 4,344
Feb 25 2021 0.0089 0.00 0.0% 0.0089 0.0089 0.00645 235,000
Feb 24 2021 0.0089 -0.0001 -1.11% 0.0089 0.0089 0.0089 10,065
Feb 23 2021 0.009 0.0001 1.12% 0.0089 0.009 0.0039 1,607,000
Feb 22 2021 0.0089 0.00 0.0% 0.0088 0.01 0.0088 435,888
Feb 19 2021 0.0089 0.0018 25.35% 0.00745 0.0089 0.006 187,600
Feb 18 2021 0.0071 0.0018 33.96% 0.0053 0.0071 0.0053 19,200
Feb 17 2021 0.0053 -0.0029 -35.37% 0.0094 0.0094 0.0053 41,800
Feb 16 2021 0.0082 0.00085 11.56% 0.0094 0.0094 0.0082 153,613
Feb 12 2021 0.00735 0.00 0.0% 0.01 0.01 0.0053 15,100
Feb 11 2021 0.00735 -0.00065 -8.13% 0.008 0.008 0.00735 9,000
Feb 10 2021 0.008 0.0002 2.56% 0.004 0.0094 0.004 257,900
Feb 09 2021 0.0078 -0.0011 -12.36% 0.0067 0.0078 0.0067 50,400
Feb 08 2021 0.0089 0.00046 5.45% 0.01 0.01 0.008 137,710
Feb 05 2021 0.00844 0.00044 5.5% 0.008 0.00845 0.008 51,000
Feb 04 2021 0.008 0.00005 0.63% 0.0089 0.0089 0.00795 514,157
Feb 03 2021 0.00795 0.00095 13.57% 0.007 0.00795 0.007 49,067
Feb 02 2021 0.007 -0.00091 -11.53% 0.007 0.00795 0.007 15,000
Feb 01 2021 0.007912 -0.00099 -11.1% 0.00795 0.00795 0.007912 6,070
Jan 29 2021 0.0089 0.00245 37.98% 0.0089 0.0089 0.0089 99,100
Jan 28 2021 0.00645 0.00235 57.32% 0.004 0.0089 0.004 32,273
See More Historical Prices »


Your Recent History
USOTC
ZMSPF
Zecotek Ph..
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.