Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 2.000 | 0 | +0.00(+0.00%) | |||
| May 28, 2024 | 0 | +0.00(+0.00%) | ||||
| May 24, 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 500 | -0.02(-0.91%) |
| May 16, 2024 | 2.190 | 0 | +0.17(+8.42%) | |||
| May 01, 2024 | 2.020 | 0 | -0.02(-0.79%) | |||
| Apr 24, 2024 | 2.036 | 0 | +0.16(+8.30%) | |||
| Apr 22, 2024 | 1.880 | 20 | -0.03(-1.57%) | |||
| Apr 15, 2024 | 1.910 | 0 | -0.08(-4.02%) | |||
| Apr 02, 2024 | 1.990 | 0 | -0.17(-7.87%) | |||
| Apr 01, 2024 | 1.920 | 2.160 | 1.830 | 2.160 | 550 | +0.25(+13.09%) |
| Mar 27, 2024 | 1.910 | 50 | -0.27(-12.39%) | |||
| Mar 18, 2024 | 2.180 | 0 | -0.03(-1.36%) | |||
| Mar 08, 2024 | 2.210 | 0 | +0.01(+0.45%) | |||
| Mar 07, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 | -0.01(-0.45%) |
| Mar 05, 2024 | 2.210 | 0 | -0.06(-2.64%) | |||
| Feb 29, 2024 | 2.270 | 0 | +0.27(+13.50%) | |||
| Feb 23, 2024 | 2.000 | 0 | +0.00(+0.00%) | |||
| Feb 22, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2,800 | +0.16(+8.70%) |
| Feb 14, 2024 | 1.840 | 0 | +0.06(+3.37%) | |||
| Feb 08, 2024 | 1.780 | 0 | +0.03(+1.71%) | |||
| Feb 02, 2024 | 1.750 | 0 | -0.05(-2.67%) | |||
| Feb 01, 2024 | 1.770 | 1.798 | 1.770 | 1.798 | 1,130 | +0.03(+1.50%) |
| Jan 31, 2024 | 1.772 | 1.772 | 1.772 | 1.772 | 770 | -0.04(-2.24%) |
| Jan 24, 2024 | 1.812 | 0 | -0.03(-1.52%) | |||
| Jan 16, 2024 | 1.840 | 0 | -0.15(-7.72%) | |||
| Jan 10, 2024 | 1.994 | 20 | -0.06(-2.73%) | |||
| Jan 08, 2024 | 2.050 | 0 | -0.20(-9.05%) | |||
| Dec 28, 2023 | 2.254 | 0 | +0.28(+14.42%) | |||
| Dec 27, 2023 | 1.970 | 1.970 | 1.970 | 1.970 | 3,265 | -0.03(-1.50%) |
| Dec 22, 2023 | 2.000 | 0 | -0.11(-5.06%) | |||
| Dec 20, 2023 | 2.107 | 0 | -0.13(-5.75%) | |||
| Dec 15, 2023 | 2.235 | 0 | +0.23(+11.75%) | |||
| Dec 13, 2023 | 2.000 | 0 | -0.07(-3.38%) | |||
| Dec 12, 2023 | 2.070 | 2.070 | 2.070 | 2.070 | 800 | -0.03(-1.22%) |
| Dec 06, 2023 | 2.095 | 0 | +0.05(+2.22%) | |||
| Dec 05, 2023 | 2.050 | 2.050 | 2.050 | 2.050 | 200 | -0.12(-5.31%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.