Zevotek, Inc. (PN) Historical Data - ZVTK

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
Zevotek, Inc. (PN) ZVTK OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0149 16.56% 0.1049 0.13 0.065 0.12 0.09 15:55:07
more quote information »

ZVTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.050.250.0350.0830721553,4200.0549109.8%
1 Month0.076240.250.0150.0645155243,4770.0286637.59%
3 Months0.220.250.0150.0668319100,304-0.1151-52.32%
6 Months0.501.150.0150.136852665,471-0.3951-79.02%
1 Year0.021.150.0150.165641958,2310.0849424.5%
3 Years0.0011.150.0010.165440438,4250.103910,390.0%
5 Years0.0251.150.0010.164902127,2600.0799319.6%

ZVTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 0.1049 0.0149 16.56% 0.12 0.13 0.065 682,267
Nov 20 2019 0.09 0.00 0.0% 0.11 0.12 0.08 521,012
Nov 19 2019 0.09 -0.01 -10.0% 0.125 0.125 0.09 646,111
Nov 18 2019 0.10 0.041 69.49% 0.07 0.25 0.06 821,357
Nov 15 2019 0.059 0.0102 20.9% 0.06 0.0608 0.045 460,311
Nov 14 2019 0.0488 0.0088 22.0% 0.05 0.05 0.035 318,307
Nov 13 2019 0.04 -0.01 -20.0% 0.06 0.0669 0.04 421,230
Nov 12 2019 0.05 0.015 42.86% 0.035 0.07 0.035 375,458
Nov 11 2019 0.035 0.02 133.33% 0.03 0.0555 0.03 430,912
Nov 08 2019 0.015 -0.005 -25.0% 0.02 0.024 0.015 170,760
Nov 07 2019 0.02 0.00 0.0% 0.0151 0.02 0.0151 92,611
Nov 06 2019 0.02 -0.019 -48.72% 0.02 0.02 0.02 175,000
Nov 05 2019 0.039 -0.001 -2.5% 0.039 0.039 0.039 13,231
Nov 04 2019 0.04 -0.00225 -5.33% 0.04 0.04 0.04 12,794
Nov 01 2019 0.04225 -0.0105 -19.91% 0.04 0.04225 0.04 9,351
Oct 31 2019 0.05275 0.00 0.0% 0.05275 0.05275 0.05275 0
Oct 30 2019 0.05275 0.01275 31.88% 0.044 0.055 0.044 14,006
Oct 29 2019 0.04 -0.01 -20.0% 0.05 0.05 0.04 21,040
Oct 28 2019 0.05 0.00 0.0% 0.05 0.05 0.05 1,613
Oct 25 2019 0.05 -0.012 -19.35% 0.058 0.059 0.05 51,400
Oct 24 2019 0.062 -0.01484 -19.31% 0.07624 0.07624 0.06 69,550
Oct 23 2019 0.07684 0.00 0.0% 0.07684 0.07684 0.07684 0
Oct 22 2019 0.07684 0.01386 22.01% 0.06298 0.089 0.0601 12,213
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.