Register for streaming realtime charts, analysis tools, and prices.
ZIJMF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0 |
| May 03 2024 | 2.28 | -0.02 | -0.87% | 2.28 | 2.28 | 2.28 | 2,000 |
| May 02 2024 | 2.30 | 0.08 | 3.60% | 2.30 | 2.30 | 2.30 | 7,130 |
| May 01 2024 | 2.22 | 0.03 | 1.37% | 2.22 | 2.22 | 2.22 | 700 |
| Apr 30 2024 | 2.19 | -0.06 | -2.67% | 2.22 | 2.22 | 2.19 | 1,564 |
| Apr 29 2024 | 2.25 | 0.02 | 0.96% | 2.288 | 2.288 | 2.25 | 10,391 |
| Apr 26 2024 | 2.2285 | 0.08 | 3.65% | 2.23 | 2.23 | 2.2285 | 3,393 |
| Apr 25 2024 | 2.15 | -0.02 | -0.69% | 2.15 | 2.15 | 2.15 | 10,000 |
| Apr 24 2024 | 2.165 | 0.04 | 1.64% | 2.10 | 2.165 | 2.10 | 3,055 |
| Apr 23 2024 | 2.13 | 0.03 | 1.43% | 2.124 | 2.13 | 2.124 | 10,218 |
| Apr 22 2024 | 2.10 | -0.14 | -6.25% | 2.25 | 2.25 | 2.10 | 12,402 |
| Apr 19 2024 | 2.24 | 0.06 | 2.75% | 2.278 | 2.278 | 2.19 | 1,736 |
| Apr 18 2024 | 2.18 | -0.04 | -1.58% | 2.18 | 2.18 | 2.18 | 200 |
| Apr 17 2024 | 2.215 | -0.05 | -2.21% | 2.14 | 2.29 | 2.14 | 4,320 |
| Apr 16 2024 | 2.265 | 0.00 | 0.00% | 2.265 | 2.265 | 2.265 | 0 |
| Apr 15 2024 | 2.265 | -0.08 | -3.21% | 2.34 | 2.34 | 2.265 | 3,400 |
| Apr 12 2024 | 2.34 | 0.04 | 1.74% | 2.35 | 2.35 | 2.25 | 127,854 |
| Apr 11 2024 | 2.30 | 0.15 | 6.90% | 2.30 | 2.30 | 2.234 | 2,440 |
| Apr 10 2024 | 2.1515 | 0.00 | 0.00% | 2.1515 | 2.1515 | 2.1515 | 0 |
| Apr 09 2024 | 2.1515 | -0.01 | -0.39% | 2.155 | 2.155 | 2.12 | 8,439 |
| Apr 08 2024 | 2.16 | -0.01 | -0.46% | 2.192 | 2.20 | 2.15 | 125,324 |
| Apr 05 2024 | 2.17 | 0.07 | 3.33% | 2.14 | 2.17 | 2.132 | 276,494 |
| Apr 04 2024 | 2.10 | -0.05 | -2.33% | 2.10 | 2.10 | 2.10 | 4,000 |
| Apr 03 2024 | 2.15 | 0.13 | 6.65% | 2.10 | 2.15 | 2.10 | 5,065 |
| Apr 02 2024 | 2.016 | 0.01 | 0.70% | 2.0999 | 2.0999 | 2.00 | 9,258 |
| Apr 01 2024 | 2.002 | -0.04 | -1.86% | 2.0265 | 2.0272 | 2.002 | 8,400 |
| Mar 28 2024 | 2.04 | 0.09 | 4.62% | 2.04 | 2.04 | 2.04 | 1,278 |
| Mar 27 2024 | 1.9499 | 0.09 | 4.83% | 1.965 | 1.965 | 1.9499 | 4,073 |
| Mar 26 2024 | 1.86 | -0.08 | -4.12% | 1.904 | 1.904 | 1.86 | 8,000 |
| Mar 25 2024 | 1.94 | 0.03 | 1.84% | 1.94 | 1.94 | 1.94 | 18,000 |
| Mar 22 2024 | 1.905 | -0.04 | -1.80% | 1.94 | 1.94 | 1.905 | 8,380 |
| Mar 21 2024 | 1.94 | 0.00 | 0.00% | 1.995 | 1.995 | 1.92 | 76,000 |
| Mar 20 2024 | 1.94 | -0.01 | -0.26% | 1.94 | 1.94 | 1.94 | 5,000 |
| Mar 19 2024 | 1.945 | -0.08 | -3.71% | 2.00 | 2.00 | 1.945 | 17,000 |
| Mar 18 2024 | 2.02 | 0.00 | 0.10% | 1.956 | 2.02 | 1.9525 | 30,415 |
| Mar 15 2024 | 2.018 | 0.02 | 0.90% | 2.00 | 2.03 | 1.975 | 14,157 |
| Mar 14 2024 | 2.00 | 0.12 | 6.38% | 1.93 | 2.0389 | 1.93 | 62,310 |
| Mar 13 2024 | 1.88 | -0.03 | -1.50% | 1.87 | 1.88 | 1.87 | 2,753 |
| Mar 12 2024 | 1.9087 | -0.02 | -1.10% | 1.91 | 1.91 | 1.86 | 14,276 |
| Mar 11 2024 | 1.93 | 0.12 | 6.63% | 1.865 | 1.93 | 1.865 | 16,000 |
| Mar 08 2024 | 1.81 | -0.06 | -3.21% | 1.85 | 1.85 | 1.81 | 1,833 |
| Mar 07 2024 | 1.87 | 0.10 | 5.65% | 1.80 | 1.87 | 1.80 | 72,061 |
| Mar 06 2024 | 1.77 | 0.07 | 4.12% | 1.75 | 1.80 | 1.75 | 19,500 |
| Mar 05 2024 | 1.70 | 0.00 | 0.00% | 1.675 | 1.70 | 1.675 | 5,000 |
| Mar 04 2024 | 1.70 | 0.03 | 1.80% | 1.65 | 1.70 | 1.65 | 9,864 |
| Mar 01 2024 | 1.67 | 0.06 | 3.73% | 1.67 | 1.67 | 1.67 | 4,830 |
| Feb 29 2024 | 1.61 | 0.01 | 0.63% | 1.618 | 1.618 | 1.61 | 1,767 |
| Feb 28 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0 |
| Feb 27 2024 | 1.60 | -0.07 | -4.19% | 1.645 | 1.645 | 1.60 | 3,228 |
| Feb 26 2024 | 1.67 | -0.03 | -1.76% | 1.67 | 1.67 | 1.67 | 6,501 |
| Feb 23 2024 | 1.70 | 0.05 | 3.03% | 1.67 | 1.70 | 1.65 | 14,500 |
| Feb 22 2024 | 1.65 | 0.09 | 5.77% | 1.63 | 1.65 | 1.60 | 43,159 |
| Feb 21 2024 | 1.56 | 0.00 | 0.00% | 1.60 | 1.60 | 1.56 | 11,500 |
| Feb 20 2024 | 1.56 | 0.07 | 4.35% | 1.58 | 1.58 | 1.55 | 110,575 |
| Feb 16 2024 | 1.495 | 0.05 | 3.10% | 1.495 | 1.495 | 1.495 | 1,336 |
| Feb 15 2024 | 1.45 | -0.02 | -1.02% | 1.438 | 1.45 | 1.438 | 6,000 |
| Feb 14 2024 | 1.465 | 0.03 | 1.74% | 1.438 | 1.465 | 1.42 | 11,000 |
| Feb 13 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 0 |
| Feb 12 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 0 |
| Feb 09 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 0 |
| Feb 08 2024 | 1.44 | -0.04 | -2.70% | 1.44 | 1.44 | 1.44 | 750 |
| Feb 07 2024 | 1.48 | 0.01 | 0.38% | 1.48 | 1.48 | 1.48 | 3,750 |
