Zevotek (PK) 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 (PK) ZVTK OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.001 -2.17% 0.045 0.03525 0.045038 0.04 0.046 11:28:36
more quote information »

ZVTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.020.04680.0190.0337852337,9460.025125.0%
1 Month0.02620.04680.01030.0277963191,7070.018871.76%
3 Months0.0430.0650.01030.0345699135,2600.0024.65%
6 Months0.270.270.01030.0512016129,237-0.225-83.33%
1 Year0.351.150.01030.098854791,213-0.305-87.14%
3 Years0.0011.150.0010.098872869,1610.0444,400.0%
5 Years0.0011.150.0010.098765751,6350.0444,400.0%

ZVTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 0.046 0.00815 21.53% 0.038 0.0468 0.0345 293,718
Feb 19 2020 0.03785 0.00685 22.1% 0.028 0.038 0.028 113,609
Feb 18 2020 0.031 0.00165 5.63% 0.0271 0.031 0.02575 86,006
Feb 14 2020 0.029347 0.00045 1.55% 0.02 0.038 0.019 858,451
Feb 13 2020 0.0289 -0.0041 -12.42% 0.0267 0.0319 0.0195 492,932
Feb 12 2020 0.033 -0.002 -5.71% 0.03 0.033 0.018 241,239
Feb 11 2020 0.035 0.02 133.33% 0.013825 0.04 0.0136 196,877
Feb 10 2020 0.015 0.0047 45.63% 0.011 0.0262 0.011 475,490
Feb 07 2020 0.0103 -0.0087 -45.79% 0.0103 0.017 0.0103 25,891
Feb 06 2020 0.019 0.001 5.56% 0.010495 0.019 0.010495 9,401
Feb 05 2020 0.018 -0.0016 -8.16% 0.012 0.025 0.012 67,333
Feb 04 2020 0.0196 0.0007 3.7% 0.0196 0.0196 0.0196 5,026
Feb 03 2020 0.0189 0.0001 0.53% 0.02 0.02 0.0189 91,100
Jan 31 2020 0.0188 -0.0022 -10.48% 0.0223 0.0223 0.0188 186,100
Jan 30 2020 0.021 -0.01 -32.26% 0.026 0.0325 0.02 267,724
Jan 29 2020 0.031 0.001 3.33% 0.031 0.031 0.031 39,070
Jan 28 2020 0.03 0.00 0.0% 0.0295 0.03 0.0295 89,500
Jan 27 2020 0.03 0.0025 9.09% 0.0298 0.03 0.028 8,012
Jan 24 2020 0.0275 0.0013 4.96% 0.0262 0.03 0.026 94,959
Jan 23 2020 0.0262 -0.0019 -6.76% 0.02785 0.0286 0.0262 25,010
Jan 22 2020 0.0281 -0.0019 -6.33% 0.031 0.031 0.0281 29,157
Jan 21 2020 0.03 0.0019 6.76% 0.0295 0.03 0.029 48,037
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.