Zovio Inc (CE) (ZVOI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -50 | 0.0002 | 0.0002 | 0.0001 | 2737 | 0.00010618 | CS |
| 4 | 0 | 0 | 0.0001 | 0.0002 | 0.0001 | 2027 | 0.0001328 | CS |
| 12 | 0 | 0 | 0.0001 | 0.2 | 0.0001 | 7497 | 0.00023316 | CS |
| 26 | 9.9E-5 | 9900 | 1.0E-6 | 0.6868 | 1.0E-6 | 8890 | 0.00019692 | CS |
| 52 | 9.9E-5 | 9900 | 1.0E-6 | 0.6868 | 1.0E-6 | 30765 | 4.241E-5 | CS |
| 156 | -0.0649 | -99.8461538462 | 0.065 | 0.6868 | 1.0E-6 | 171163 | 0.02327092 | CS |
| 260 | -0.0649 | -99.8461538462 | 0.065 | 0.6868 | 1.0E-6 | 171163 | 0.02327092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752269100 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1141 |
| 1752182940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 110 |
| 1752096120 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 149 |
| 1752010140 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0001 | 0.0001 | 10013 |
| 1751923200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 677 |
| 1751578140 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1751491740 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 552 |
| 1751405340 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1751318940 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 920 |
| 1751059620 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1750973220 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 981 |
| 1750886940 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1750800540 | 0.0002 | 0.0001 | 100.00 | 0.0001 | 0.0002 | 0.0001 | 4847 |
| 1750713960 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 4141 |
| 1750454700 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 300 |
| 1750281840 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1280 |
| 1750195320 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1750108920 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1749849720 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 350 |
| 1749763680 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 2769 |
| 1749676800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1749590400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 313 |
| 1749504420 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 400 |
| 1749244980 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 107 |
| 1749158580 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 6480 |
| 1749072480 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 595 |
| 1748985600 | 0.0001 | 0 | 0.00 | 0.08 | 0.08 | 0.0001 | 1364 |
| 1748899200 | 0.0001 | -0.0039 | -97.50 | 0.0001 | 0.0001 | 0.0001 | 990 |
| 1748640240 | 0.004 | 0.0038 | 1,900.00 | 0.004 | 0.004 | 0.004 | 164 |
| 1748553720 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 266 |
| 1748467740 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 109398 |
| 1748381100 | 0.0002 | 0 | 0.00 | 0.0002 | 0.01 | 0.0002 | 5031 |
| 1748035500 | 0.0002 | 0.0001 | 100.00 | 0.08 | 0.08 | 0.0002 | 2436 |
| 1747949340 | 0.0001 | -0.1999 | -99.95 | 0.0001 | 0.0001 | 0.0001 | 31162 |
| 1747862760 | 0.2 | 0.1999 | 199,900.00 | 0.2 | 0.2 | 0.2 | 114 |
| 1747776180 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 2767 |
| 1747689600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1747430400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1747344000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 4305 |
| 1747257960 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1747171560 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1067 |
| 1747084860 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 71189 |
| 1746826080 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1746739680 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1746653280 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1746566880 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 103 |
| 1746480420 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1746221220 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 2036 |
| 1746134640 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1746048240 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1745961840 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1745875440 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1745616240 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1745529840 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 2101 |
| 1745443740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1745357340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 405 |
| 1745270760 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1744925160 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1744838760 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1744752360 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1180 |
| 1744637400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
