Register for streaming realtime charts, analysis tools, and prices.
ZED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 42,446 |
| May 16 2024 | 1.80 | 0.10 | 5.88% | 1.80 | 1.80 | 1.80 | 342,571 |
| May 15 2024 | 1.70 | -0.10 | -5.56% | 1.80 | 1.80 | 1.70 | 247,142 |
| May 14 2024 | 1.80 | -0.30 | -14.29% | 2.10 | 2.10 | 1.80 | 1,234,329 |
| May 13 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 136,435 |
| May 10 2024 | 2.10 | -0.10 | -4.55% | 2.10 | 2.10 | 2.00 | 574,463 |
| May 09 2024 | 2.20 | 0.30 | 15.79% | 1.90 | 2.20 | 1.90 | 1,523,698 |
| May 08 2024 | 1.90 | 0.05 | 2.70% | 1.85 | 1.90 | 1.85 | 1,266,701 |
| May 07 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 225,573 |
| May 03 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.90 | 1.85 | 194,255 |
| May 02 2024 | 1.90 | -0.15 | -7.32% | 2.05 | 2.05 | 1.90 | 1,400,594 |
| May 01 2024 | 2.05 | -0.10 | -4.65% | 2.15 | 2.15 | 2.05 | 541,585 |
| Apr 30 2024 | 2.15 | -0.15 | -6.52% | 2.15 | 2.15 | 2.15 | 1,895,476 |
| Apr 29 2024 | 2.30 | 0.40 | 21.05% | 2.15 | 2.40 | 2.15 | 10,124,368 |
| Apr 26 2024 | 1.90 | -0.10 | -5.00% | 2.00 | 2.00 | 1.90 | 1,319,971 |
| Apr 25 2024 | 2.00 | 0.10 | 5.26% | 1.90 | 2.05 | 1.90 | 2,116,221 |
| Apr 24 2024 | 1.90 | 0.15 | 8.57% | 1.75 | 2.15 | 1.75 | 2,892,898 |
| Apr 23 2024 | 1.75 | 0.15 | 9.38% | 1.80 | 1.80 | 1.65 | 1,458,265 |
| Apr 22 2024 | 1.60 | -0.05 | -3.03% | 1.75 | 1.75 | 1.60 | 1,318,943 |
| Apr 19 2024 | 1.65 | 0.15 | 10.00% | 1.55 | 1.65 | 1.55 | 345,180 |
| Apr 18 2024 | 1.50 | -0.15 | -9.09% | 1.65 | 1.65 | 1.45 | 1,406,162 |
| Apr 17 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 196,268 |
| Apr 16 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.80 | 1.65 | 1,727,853 |
| Apr 15 2024 | 1.70 | -0.25 | -12.82% | 1.95 | 1.95 | 1.70 | 2,046,920 |
| Apr 12 2024 | 1.95 | 0.10 | 5.41% | 1.85 | 1.95 | 1.85 | 1,618,584 |
| Apr 11 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 425,198 |
| Apr 10 2024 | 1.85 | 0.05 | 2.78% | 1.80 | 1.85 | 1.60 | 2,511,171 |
| Apr 09 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 104,594 |
| Apr 08 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 379,864 |
| Apr 05 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 10,382 |
| Apr 04 2024 | 1.80 | -0.10 | -5.26% | 1.90 | 1.90 | 1.80 | 631,801 |
| Apr 03 2024 | 1.90 | -0.20 | -9.52% | 2.10 | 2.10 | 1.90 | 634,341 |
| Apr 02 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 162,255 |
| Mar 28 2024 | 2.10 | -0.14 | -6.25% | 2.10 | 2.10 | 2.10 | 481,884 |
| Mar 27 2024 | 2.24 | 0.04 | 1.82% | 2.20 | 2.24 | 2.10 | 1,061,914 |
| Mar 26 2024 | 2.20 | 0.05 | 2.33% | 2.20 | 2.20 | 2.20 | 3,094,275 |
| Mar 25 2024 | 2.15 | -0.09 | -4.02% | 2.10 | 2.15 | 2.10 | 2,108,094 |
| Mar 22 2024 | 2.24 | 0.14 | 6.67% | 2.10 | 2.24 | 2.10 | 454,325 |
| Mar 21 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 7,293 |
| Mar 20 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 105,295 |
| Mar 19 2024 | 2.10 | -0.05 | -2.33% | 2.15 | 2.15 | 2.10 | 34,221 |
| Mar 18 2024 | 2.15 | -0.25 | -10.42% | 2.15 | 2.15 | 2.15 | 329,824 |
| Mar 15 2024 | 2.40 | -0.25 | -9.43% | 2.65 | 2.65 | 2.15 | 650,429 |
| Mar 14 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 298,997 |
| Mar 13 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 57,642 |
| Mar 12 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.83 | 2.65 | 163,278 |
| Mar 11 2024 | 2.65 | 0.50 | 23.26% | 2.15 | 2.75 | 2.15 | 1,989,682 |
| Mar 08 2024 | 2.15 | 0.05 | 2.38% | 2.10 | 2.25 | 2.10 | 1,257,069 |
| Mar 07 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 50,000 |
| Mar 06 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 481 |
| Mar 05 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
| Mar 04 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 69,402 |
| Mar 01 2024 | 2.10 | -0.15 | -6.67% | 2.25 | 2.25 | 2.10 | 117,758 |
| Feb 29 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 2,608 |
| Feb 28 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0.00 |
| Feb 27 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 35,576 |
| Feb 26 2024 | 2.25 | -0.10 | -4.26% | 2.35 | 2.35 | 2.20 | 1,901,210 |
| Feb 23 2024 | 2.35 | -0.10 | -4.08% | 2.45 | 2.45 | 2.35 | 255,814 |
| Feb 22 2024 | 2.45 | -0.15 | -5.77% | 2.60 | 2.60 | 2.40 | 494,172 |
| Feb 21 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0.00 |
| Feb 20 2024 | 2.60 | -0.35 | -11.86% | 2.95 | 2.95 | 2.60 | 326,927 |
| Feb 19 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
