Zip Co Ltd (PK) (ZIZTF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -24.1606684452 | 1.9867 | 1.9867 | 1.36 | 3328 | 1.73041567 | CS |
| 4 | -0.5933 | -28.2523809524 | 2.1 | 2.2 | 1.36 | 4222 | 1.91159999 | CS |
| 12 | -0.7433 | -33.0355555556 | 2.25 | 2.375 | 1.36 | 3635 | 2.02021694 | CS |
| 26 | 0.4067 | 36.9727272727 | 1.1 | 2.375 | 0.75 | 5745 | 1.79590398 | CS |
| 52 | 1.0267 | 213.895833333 | 0.48 | 2.375 | 0.4663 | 4892 | 1.51474368 | CS |
| 156 | -0.7933 | -34.4913043478 | 2.3 | 2.375 | 0.1666 | 5077 | 0.91941501 | CS |
| 260 | -2.7413 | -64.5315442561 | 4.248 | 10.5782 | 0.1666 | 3663 | 1.67867946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 1.5067 | -0.14 | -8.68 | 1.5067 | 1.5067 | 1.5067 | 635 |
| 1738276080 | 1.65 | -0.2 | -10.81 | 1.59 | 1.65 | 1.36 | 6038 |
| 1738189740 | 1.85 | -0.14 | -6.88 | 1.85 | 1.85 | 1.85 | 3846 |
| 1738103280 | 1.9867 | -0.06 | -2.84 | 1.9867 | 1.9867 | 1.9867 | 100 |
| 1738016820 | 2.0448 | 0 | 0.00 | 2.0448 | 2.0448 | 2.0448 | 0 |
| 1737757620 | 2.0448 | 0 | 0.00 | 2.0448 | 2.0448 | 2.0448 | 0 |
| 1737671220 | 2.0448 | 0.19 | 10.53 | 2 | 2.0448 | 2 | 1578 |
| 1737584400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1737498000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1737152400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1737066000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1736979600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1736893200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1736806800 | 1.85 | -0.05 | -2.63 | 2 | 2 | 1.85 | 6675 |
| 1736548140 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1736375340 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1736288940 | 1.9 | -0.2 | -9.52 | 1.9 | 1.9 | 1.9 | 610 |
| 1736202360 | 2.1 | 0.05 | 2.44 | 2.1 | 2.2 | 2.0078999 | 10706 |
| 1735943100 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1735856700 | 2.05 | 0.25 | 13.89 | 1.8 | 2.05 | 1.8 | 5550 |
| 1735684140 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1735597740 | 1.8 | 0 | 0.00 | 1.8381 | 1.9 | 1.8 | 3550 |
| 1735338000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 2000 |
| 1735252020 | 1.8 | -0.14 | -6.98 | 1.93 | 1.93 | 1.8 | 1850 |
| 1735078200 | 1.935 | 0.11 | 5.74 | 1.95 | 1.95 | 1.935 | 3500 |
| 1734992400 | 1.83 | -0.12 | -6.15 | 1.97 | 1.98 | 1.83 | 5480 |
| 1734733200 | 1.95 | -0.03 | -1.61 | 1.95 | 1.95 | 1.95 | 10000 |
| 1734647340 | 1.982 | 0 | 0.00 | 1.982 | 1.982 | 1.982 | 0 |
| 1734560940 | 1.982 | 0.16 | 8.90 | 1.9645 | 2.1 | 1.9645 | 2550 |
| 1734474360 | 1.82 | -0.03 | -1.62 | 1.85 | 1.85 | 1.82 | 1151 |
| 1734388140 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1734128940 | 1.85 | -0.06 | -3.14 | 1.85 | 1.85 | 1.85 | 250 |
| 1734042000 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1733955600 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1733869200 | 1.91 | -0.09 | -4.50 | 1.97 | 1.97 | 1.8637 | 9470 |
| 1733782800 | 2 | -0.1 | -4.76 | 2 | 2 | 2 | 415 |
| 1733523600 | 2.1 | -0.15 | -6.67 | 2.0476 | 2.1 | 2.0476 | 1000 |
| 1733437500 | 2.25 | 0.08 | 3.69 | 2.3 | 2.3 | 2.2 | 10778 |
| 1733350980 | 2.17 | -0.08 | -3.56 | 2.2303 | 2.2303 | 2.17 | 17010 |
| 1733264580 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733178180 | 2.25 | -0.03 | -1.40 | 2.25 | 2.25 | 2.25 | 120 |
| 1732918200 | 2.282 | -0.02 | -0.78 | 2.282 | 2.282 | 2.282 | 3000 |
| 1732746540 | 2.3 | 0.1 | 4.55 | 2.2 | 2.3 | 2.2 | 1373 |
| 1732660140 | 2.2 | 0.02 | 1.06 | 2.2 | 2.2 | 2.2 | 2090 |
| 1732573560 | 2.1769 | 0.18 | 8.84 | 2.1769 | 2.1769 | 2.1769 | 600 |
| 1732314000 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 2 | 3050 |
| 1732228140 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1732141740 | 2.05 | -0.12 | -5.70 | 2.1 | 2.1 | 2.05 | 2250 |
| 1732054860 | 2.174 | 0 | 0.00 | 2.174 | 2.174 | 2.174 | 0 |
| 1731968460 | 2.174 | 0 | 0.00 | 2.174 | 2.174 | 2.174 | 0 |
| 1731709260 | 2.174 | -0.01 | -0.28 | 2.2 | 2.3 | 2.174 | 660 |
| 1731622800 | 2.18 | -0.12 | -5.22 | 2.19 | 2.3 | 2.17 | 3005 |
| 1731536880 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1731450480 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 1100 |
| 1731363600 | 2.3 | 0.12 | 5.50 | 2.32 | 2.375 | 2.3 | 960 |
| 1731104400 | 2.18 | 0.16 | 7.92 | 2.25 | 2.35 | 2.18 | 1285 |
| 1731018000 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1730931600 | 2.02 | -0.08 | -3.81 | 2.02 | 2.02 | 2.02 | 40000 |
| 1730845560 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1730759160 | 2.1 | 0.12 | 6.06 | 2.1 | 2.1 | 2.1 | 250 |
| 1730471400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
