Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZIOC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 6.54 | -0.44 | -6.30% | 6.76 | 6.76 | 6.50 | 1,021,008 |
| May 15 2024 | 6.98 | 0.15 | 2.20% | 6.80 | 6.98 | 6.68 | 187,144 |
| May 14 2024 | 6.83 | -0.43 | -5.92% | 7.00 | 7.00 | 6.83 | 1,162,606 |
| May 13 2024 | 7.26 | 0.06 | 0.83% | 7.26 | 7.26 | 7.26 | 1,102,332 |
| May 10 2024 | 7.20 | -0.14 | -1.91% | 7.20 | 7.20 | 7.20 | 382,275 |
| May 09 2024 | 7.34 | 0.01 | 0.14% | 7.02 | 7.34 | 7.02 | 129,101 |
| May 08 2024 | 7.33 | -0.06 | -0.81% | 7.02 | 7.33 | 7.02 | 634,731 |
| May 07 2024 | 7.39 | -0.30 | -3.90% | 7.39 | 7.39 | 7.39 | 121,183 |
| May 03 2024 | 7.69 | 0.09 | 1.18% | 7.69 | 7.69 | 7.69 | 948,629 |
| May 02 2024 | 7.60 | 0.05 | 0.66% | 7.06 | 7.60 | 7.06 | 1,722,583 |
| May 01 2024 | 7.55 | -0.20 | -2.58% | 7.55 | 7.55 | 7.55 | 281,337 |
| Apr 30 2024 | 7.75 | -0.03 | -0.39% | 8.48 | 8.70 | 7.75 | 2,562,291 |
| Apr 29 2024 | 7.78 | 0.14 | 1.83% | 7.46 | 7.78 | 7.32 | 323,515 |
| Apr 26 2024 | 7.64 | 0.13 | 1.73% | 7.64 | 7.64 | 7.64 | 761,440 |
| Apr 25 2024 | 7.51 | -0.14 | -1.83% | 7.82 | 7.82 | 7.51 | 305,208 |
| Apr 24 2024 | 7.65 | 0.15 | 2.00% | 7.60 | 7.65 | 7.60 | 425,212 |
| Apr 23 2024 | 7.50 | -0.12 | -1.57% | 7.80 | 7.80 | 7.50 | 236,260 |
| Apr 22 2024 | 7.62 | -0.22 | -2.81% | 7.42 | 7.62 | 7.40 | 350,998 |
| Apr 19 2024 | 7.84 | 0.72 | 10.11% | 7.10 | 7.84 | 7.10 | 672,078 |
| Apr 18 2024 | 7.12 | -0.44 | -5.82% | 7.50 | 7.50 | 7.12 | 121,570 |
| Apr 17 2024 | 7.56 | 0.11 | 1.48% | 7.56 | 7.56 | 7.56 | 156,666 |
| Apr 16 2024 | 7.45 | -0.61 | -7.57% | 7.45 | 7.45 | 7.45 | 13,501 |
| Apr 15 2024 | 8.06 | 0.56 | 7.47% | 7.68 | 8.06 | 7.68 | 257,006 |
| Apr 12 2024 | 7.50 | 0.26 | 3.59% | 7.12 | 7.70 | 7.12 | 1,136,087 |
| Apr 11 2024 | 7.24 | 0.00 | 0.00% | 7.24 | 7.24 | 7.24 | 196,495 |
| Apr 10 2024 | 7.24 | 0.33 | 4.78% | 7.20 | 7.24 | 7.20 | 347,824 |
| Apr 09 2024 | 6.91 | 0.17 | 2.52% | 6.91 | 6.91 | 6.91 | 1,402,355 |
| Apr 08 2024 | 6.74 | -0.03 | -0.44% | 6.98 | 7.38 | 6.74 | 1,233,975 |
| Apr 05 2024 | 6.77 | 0.17 | 2.58% | 6.44 | 6.77 | 6.44 | 137,800 |
| Apr 04 2024 | 6.60 | -0.14 | -2.08% | 6.50 | 6.60 | 6.50 | 163,810 |
| Apr 03 2024 | 6.74 | 0.00 | 0.00% | 6.60 | 6.74 | 6.60 | 202,878 |
| Apr 02 2024 | 6.74 | -0.36 | -5.07% | 6.94 | 6.94 | 6.50 | 419,682 |
| Mar 28 2024 | 7.10 | -0.13 | -1.80% | 6.82 | 7.10 | 6.82 | 1,043,058 |
| Mar 27 2024 | 7.23 | 0.27 | 3.88% | 7.00 | 7.23 | 6.78 | 234,290 |
| Mar 26 2024 | 6.96 | -0.62 | -8.18% | 7.18 | 7.18 | 6.96 | 938,726 |
| Mar 25 2024 | 7.58 | 0.04 | 0.53% | 7.58 | 7.58 | 7.58 | 489,313 |
| Mar 22 2024 | 7.54 | -0.05 | -0.66% | 7.42 | 7.54 | 7.42 | 634,599 |
| Mar 21 2024 | 7.59 | 0.15 | 2.02% | 7.10 | 7.59 | 7.10 | 73,973 |
| Mar 20 2024 | 7.44 | -0.25 | -3.25% | 7.40 | 7.44 | 7.40 | 769,287 |
| Mar 19 2024 | 7.69 | -0.10 | -1.28% | 7.60 | 7.69 | 7.50 | 542,452 |
| Mar 18 2024 | 7.79 | 0.10 | 1.30% | 7.79 | 7.79 | 7.79 | 71,073 |
| Mar 15 2024 | 7.69 | -0.56 | -6.79% | 7.88 | 7.88 | 7.69 | 241,435 |
| Mar 14 2024 | 8.25 | 0.52 | 6.73% | 8.25 | 8.25 | 8.25 | 44,421 |
| Mar 13 2024 | 7.73 | -0.02 | -0.26% | 7.76 | 7.76 | 7.50 | 280,881 |
| Mar 12 2024 | 7.75 | -0.31 | -3.85% | 7.75 | 7.75 | 7.75 | 169,936 |
| Mar 11 2024 | 8.06 | -0.13 | -1.59% | 8.06 | 8.06 | 8.06 | 317,094 |
| Mar 08 2024 | 8.19 | 0.30 | 3.80% | 8.06 | 8.30 | 8.06 | 314,273 |
| Mar 07 2024 | 7.89 | -0.17 | -2.11% | 7.52 | 7.89 | 7.52 | 360,856 |
| Mar 06 2024 | 8.06 | -0.43 | -5.06% | 8.02 | 8.06 | 7.82 | 335,548 |
| Mar 05 2024 | 8.49 | -0.04 | -0.47% | 8.98 | 8.98 | 8.34 | 1,011,623 |
| Mar 04 2024 | 8.53 | 0.67 | 8.52% | 8.20 | 8.53 | 8.20 | 935,803 |
| Mar 01 2024 | 7.86 | -0.11 | -1.38% | 8.00 | 8.00 | 7.86 | 168,374 |
| Feb 29 2024 | 7.97 | -0.18 | -2.21% | 7.97 | 7.97 | 7.97 | 712,289 |
| Feb 28 2024 | 8.15 | 0.60 | 7.95% | 8.08 | 8.15 | 8.00 | 518,715 |
| Feb 27 2024 | 7.55 | -0.46 | -5.74% | 7.68 | 7.68 | 7.36 | 193,870 |
| Feb 26 2024 | 8.01 | 0.19 | 2.43% | 7.64 | 8.01 | 7.64 | 99,612 |
| Feb 23 2024 | 7.82 | -0.05 | -0.64% | 7.82 | 7.82 | 7.82 | 179,437 |
| Feb 22 2024 | 7.87 | 0.00 | 0.00% | 7.87 | 7.87 | 7.87 | 332,000 |
| Feb 21 2024 | 7.87 | 0.01 | 0.13% | 7.87 | 7.87 | 7.87 | 240,800 |
| Feb 20 2024 | 7.86 | -0.15 | -1.87% | 7.86 | 7.86 | 7.86 | 185,661 |
| Feb 19 2024 | 8.01 | -0.25 | -3.03% | 8.02 | 8.02 | 8.00 | 501,758 |
