ZMSPF

Zecotek Photonics (PK) Historical Data

ZMSPF Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 0.0087 0.00 0.0% 0.0087 0.0087 0.0087 0
Apr 19 2021 0.0087 0.00 0.0% 0.0057 0.0136 0.0057 21,430
Apr 16 2021 0.0087 0.00 +0.00% 0.0087 0.0087 0.0087 0
Apr 16 2021 0.0087 0.00 0.0% 0.0087 0.0087 0.0087 0
Apr 15 2021 0.0087 0.00 0.0% 0.0087 0.0087 0.0087 43,000
Apr 14 2021 0.0087 -0.0003 -3.33% 0.0087 0.0143 0.0087 59,600
Apr 13 2021 0.009 -0.00185 -17.05% 0.0098 0.0142 0.009 79,000
Apr 12 2021 0.01085 0.00 +0.00% 0.0084 0.013 0.006 0
Apr 12 2021 0.01085 0.00255 30.72% 0.0084 0.013 0.006 723,881
Apr 09 2021 0.0083 0.00175 26.72% 0.007104 0.0083 0.006 20,200
Apr 08 2021 0.00655 -0.00005 -0.76% 0.00655 0.00655 0.00655 930
Apr 07 2021 0.0066 0.00 +0.00% 0.0066 0.0066 0.0066 0
Apr 07 2021 0.0066 0.0006 10.0% 0.0066 0.0066 0.0066 5,000
Apr 06 2021 0.006 0.00 0.0% 0.006 0.006 0.006 0
Apr 05 2021 0.006 -0.0006 -9.09% 0.00605 0.00605 0.006 1,100
Apr 02 2021 0.0066 0.00 +0.00% 0.0066 0.0066 0.0066 0
Apr 01 2021 0.0066 -0.0006 -8.33% 0.0066 0.0066 0.0066 3,950
Mar 31 2021 0.0072 0.00 +0.00% 0.00665 0.0072 0.00665 0
Mar 31 2021 0.0072 0.00165 29.73% 0.00665 0.0072 0.00665 1,540
Mar 30 2021 0.00555 0.00 0.0% 0.00555 0.00555 0.00555 0
Mar 29 2021 0.00555 0.00085 18.09% 0.0047 0.0065 0.0047 92,750
Mar 26 2021 0.0047 0.00 0.0% 0.0047 0.0047 0.0047 1,500
Mar 25 2021 0.0047 -0.0013 -21.67% 0.00815 0.00815 0.0047 2,500
Mar 24 2021 0.006 0.00 +0.00% 0.0044 0.00685 0.0044 0
Mar 24 2021 0.006 -0.0017 -22.08% 0.0044 0.00685 0.0044 105,000
Mar 23 2021 0.0077 -0.0002 -2.53% 0.0048 0.0077 0.0047 40,656
Mar 22 2021 0.0079 0.00 +0.00% 0.0079 0.0079 0.0079 0
Mar 22 2021 0.0079 0.00 0.0% 0.0079 0.0079 0.0079 0
Mar 19 2021 0.0079 -0.0005 -5.95% 0.004 0.0083 0.004 18,820
Mar 18 2021 0.0084 0.00 +0.00% 0.0084 0.0084 0.0084 0
Mar 18 2021 0.0084 0.00 0.0% 0.0084 0.0084 0.0084 0
Mar 17 2021 0.0084 0.0037 78.72% 0.0084 0.0084 0.0084 5,000
Mar 16 2021 0.0047 0.00 +0.00% 0.0047 0.0047 0.0047 0
Mar 16 2021 0.0047 0.00 0.0% 0.0047 0.0047 0.0047 10,000
Mar 15 2021 0.0047 0.00 0.0% 0.0047 0.0047 0.0047 300
Mar 12 2021 0.0047 0.00 0.0% 0.0047 0.0047 0.0047 0
Mar 11 2021 0.0047 0.00 0.0% 0.0067 0.0067 0.0047 2,000
Mar 10 2021 0.0047 -0.0042 -47.19% 0.0047 0.0047 0.0047 7,500
Mar 09 2021 0.0089 0.00 +0.00% 0.0089 0.0089 0.0089 0
Mar 09 2021 0.0089 0.00 0.0% 0.0089 0.0089 0.0089 0
Mar 08 2021 0.0089 0.0042 89.36% 0.0088 0.0089 0.0088 40,000
Mar 05 2021 0.0047 0.00 +0.00% 0.0047 0.0047 0.0047 0
Mar 05 2021 0.0047 0.00 0.0% 0.0047 0.0047 0.0047 12,475
Mar 04 2021 0.0047 0.00 +0.00% 0.0047 0.0047 0.0047 0
Mar 04 2021 0.0047 0.00 0.0% 0.0047 0.0047 0.0047 0
Mar 03 2021 0.0047 0.00 0.0% 0.0099 0.0099 0.0047 8,100
Mar 02 2021 0.0047 -0.0023 -32.86% 0.0047 0.0047 0.0047 140
Mar 01 2021 0.007 0.00 +0.00% 0.0079 0.0079 0.007 0
Mar 01 2021 0.007 -0.0009 -11.39% 0.0079 0.0079 0.007 49,023
Feb 26 2021 0.0079 0.00 +0.00% 0.0049 0.0079 0.0049 0
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 0.00 +0.00% 0.0089 0.0089 0.0089 0
Feb 24 2021 0.0089 -0.0001 -1.11% 0.0089 0.0089 0.0089 10,065
Feb 23 2021 0.009 0.00 +0.00% 0.0089 0.009 0.0039 0
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 0.00 +0.00% 0.0053 0.0071 0.0053 0
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 0.00 +0.00% 0.0094 0.0094 0.0082 0
Feb 16 2021 0.0082 0.00085 11.56% 0.0094 0.0094 0.0082 153,613
Feb 15 2021 0.00735 0.00 +0.00% 0.01 0.01 0.0053 0
Feb 12 2021 0.00735 0.00 0.0% 0.01 0.01 0.0053 15,100
Feb 11 2021 0.00735 0.00 +0.00% 0.008 0.008 0.00735 0
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 0.00 +0.00% 0.0067 0.0078 0.0067 0
Feb 09 2021 0.0078 -0.0011 -12.36% 0.0067 0.0078 0.0067 50,400
Feb 08 2021 0.0089 0.00 +0.00% 0.01 0.01 0.008 0
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 0.00 +0.00% 0.007 0.00795 0.007 0
Feb 02 2021 0.007 -0.00091 -11.53% 0.007 0.00795 0.007 15,000
Feb 01 2021 0.007912 0.00 +0.00% 0.00795 0.00795 0.007912 0
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 0.00 +0.00% 0.004 0.0089 0.004 0
Jan 28 2021 0.00645 0.00235 57.32% 0.004 0.0089 0.004 32,273
Jan 27 2021 0.0041 0.00 0.0% 0.0041 0.0041 0.0041 60,000
Jan 26 2021 0.0041 -0.0048 -53.93% 0.0089 0.0089 0.0041 342,026
Jan 25 2021 0.0089 0.00 0.0% 0.008 0.0089 0.008 132,867
Jan 22 2021 0.0089 0.00 +0.00% 0.008 0.0089 0.008 0
Jan 22 2021 0.0089 0.00 0.0% 0.008 0.0089 0.008 20,000
Jan 21 2021 0.0089 0.00 +0.00% 0.0089 0.0089 0.0089 0
Jan 21 2021 0.0089 0.00 0.0% 0.0089 0.0089 0.0089 12,000


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.