Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0ZB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 2.69 | -0.08 | -2.92% | 2.793 | 2.793 | 2.69 | 570 |
| Jul 19 2024 | 2.771 | -0.10 | -3.35% | 2.765 | 2.771 | 2.765 | 680 |
| Jul 18 2024 | 2.867 | -0.02 | -0.80% | 2.761 | 2.867 | 2.761 | 2,134 |
| Jul 17 2024 | 2.89 | -0.11 | -3.60% | 2.955 | 2.955 | 2.89 | 3,169 |
| Jul 16 2024 | 2.998 | 0.10 | 3.34% | 2.917 | 3.05 | 2.917 | 6,167 |
| Jul 15 2024 | 2.901 | -0.01 | -0.17% | 2.889 | 2.901 | 2.889 | 6,000 |
| Jul 12 2024 | 2.906 | -0.04 | -1.49% | 2.91 | 2.91 | 2.906 | 189 |
| Jul 11 2024 | 2.95 | -0.11 | -3.47% | 2.949 | 2.95 | 2.949 | 6,899 |
| Jul 10 2024 | 3.056 | 0.00 | 0.10% | 3.046 | 3.056 | 3.046 | 184 |
| Jul 09 2024 | 3.053 | 0.05 | 1.56% | 3.053 | 3.053 | 3.053 | 2 |
| Jul 08 2024 | 3.006 | 0.03 | 1.11% | 2.994 | 3.006 | 2.921 | 3,050 |
| Jul 05 2024 | 2.973 | 0.00 | 0.00% | 2.973 | 2.973 | 2.973 | 0.00 |
| Jul 04 2024 | 2.973 | 0.00 | 0.00% | 2.973 | 2.973 | 2.973 | 0.00 |
| Jul 03 2024 | 2.973 | 0.00 | 0.00% | 2.973 | 2.973 | 2.973 | 0.00 |
| Jul 02 2024 | 2.973 | 0.03 | 1.16% | 2.905 | 2.973 | 2.905 | 7,915 |
| Jul 01 2024 | 2.939 | -0.03 | -1.08% | 2.891 | 2.939 | 2.891 | 244 |
| Jun 28 2024 | 2.971 | 0.00 | -0.10% | 2.971 | 2.971 | 2.971 | 1,000 |
| Jun 27 2024 | 2.974 | 0.06 | 2.16% | 2.921 | 2.974 | 2.921 | 2,250 |
| Jun 26 2024 | 2.911 | -0.14 | -4.43% | 3.036 | 3.036 | 2.91 | 11,900 |
| Jun 25 2024 | 3.046 | 0.08 | 2.73% | 3.046 | 3.046 | 3.046 | 300 |
| Jun 24 2024 | 2.965 | -0.09 | -3.07% | 2.965 | 2.965 | 2.965 | 150 |
| Jun 21 2024 | 3.059 | -0.11 | -3.44% | 3.059 | 3.059 | 3.059 | 3,300 |
| Jun 20 2024 | 3.168 | -0.02 | -0.63% | 3.168 | 3.168 | 3.168 | 1,100 |
| Jun 19 2024 | 3.188 | 0.00 | 0.00% | 3.188 | 3.188 | 3.188 | 0.00 |
| Jun 18 2024 | 3.188 | -0.19 | -5.62% | 3.30 | 3.323 | 3.188 | 7,670 |
| Jun 17 2024 | 3.378 | 0.10 | 3.08% | 3.378 | 3.378 | 3.378 | 500 |
| Jun 14 2024 | 3.277 | 0.00 | 0.00% | 3.277 | 3.277 | 3.277 | 0.00 |
| Jun 13 2024 | 3.277 | 0.00 | 0.00% | 3.277 | 3.277 | 3.277 | 0.00 |
| Jun 12 2024 | 3.277 | 0.00 | 0.00% | 3.277 | 3.277 | 3.277 | 0.00 |
| Jun 11 2024 | 3.277 | -0.02 | -0.55% | 3.277 | 3.277 | 3.277 | 1,300 |
| Jun 10 2024 | 3.295 | 0.00 | 0.00% | 3.295 | 3.295 | 3.295 | 0.00 |
| Jun 07 2024 | 3.295 | 0.00 | 0.12% | 3.335 | 3.335 | 3.295 | 1,063 |
| Jun 06 2024 | 3.291 | 0.00 | 0.00% | 3.291 | 3.291 | 3.291 | 0.00 |
| Jun 05 2024 | 3.291 | 0.18 | 5.72% | 3.186 | 3.291 | 3.186 | 170 |
| Jun 04 2024 | 3.113 | -0.12 | -3.62% | 3.113 | 3.113 | 3.113 | 1 |
| Jun 03 2024 | 3.23 | 0.05 | 1.57% | 3.219 | 3.25 | 3.219 | 25,926 |
| May 31 2024 | 3.18 | -0.13 | -3.93% | 3.158 | 3.18 | 3.158 | 1,038 |
| May 30 2024 | 3.31 | 0.00 | 0.00% | 3.31 | 3.31 | 3.31 | 0.00 |
| May 29 2024 | 3.31 | -0.14 | -4.17% | 3.38 | 3.38 | 3.31 | 370 |
| May 28 2024 | 3.454 | -0.02 | -0.66% | 3.399 | 3.454 | 3.399 | 1,500 |
| May 27 2024 | 3.477 | 0.00 | 0.00% | 3.477 | 3.477 | 3.477 | 0.00 |
| May 24 2024 | 3.477 | 0.00 | 0.00% | 3.477 | 3.477 | 3.477 | 0.00 |
| May 23 2024 | 3.477 | 0.00 | 0.00% | 3.477 | 3.477 | 3.477 | 0.00 |
| May 22 2024 | 3.477 | 0.00 | 0.12% | 3.485 | 3.485 | 3.477 | 740 |
| May 21 2024 | 3.473 | -0.03 | -0.86% | 3.473 | 3.473 | 3.473 | 100 |
| May 20 2024 | 3.503 | -0.02 | -0.68% | 3.503 | 3.503 | 3.503 | 1,143 |
| May 17 2024 | 3.527 | -0.21 | -5.59% | 3.527 | 3.527 | 3.527 | 500 |
| May 16 2024 | 3.736 | 0.23 | 6.56% | 3.736 | 3.736 | 3.736 | 2,200 |
| May 15 2024 | 3.506 | 0.00 | 0.00% | 3.506 | 3.506 | 3.506 | 0.00 |
| May 14 2024 | 3.506 | 0.00 | -0.11% | 3.506 | 3.506 | 3.506 | 400 |
| May 13 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.51 | 0.00 |
| May 10 2024 | 3.51 | 0.04 | 1.24% | 3.396 | 3.51 | 3.341 | 4,000 |
| May 09 2024 | 3.467 | -0.31 | -8.28% | 3.497 | 3.497 | 3.467 | 705 |
| May 08 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.78 | 3.78 | 0.00 |
| May 07 2024 | 3.78 | 0.11 | 3.00% | 3.707 | 3.78 | 3.707 | 750 |
| May 06 2024 | 3.67 | 0.07 | 1.94% | 3.609 | 3.67 | 3.60 | 2,107 |
| May 03 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
| May 02 2024 | 3.60 | -0.17 | -4.59% | 3.60 | 3.60 | 3.60 | 500 |
| Apr 30 2024 | 3.773 | 0.00 | 0.00% | 3.773 | 3.773 | 3.773 | 0.00 |
| Apr 29 2024 | 3.773 | -0.02 | -0.50% | 3.71 | 3.773 | 3.71 | 753 |
| Apr 26 2024 | 3.792 | -0.08 | -2.12% | 3.784 | 3.792 | 3.784 | 1,290 |
| Apr 25 2024 | 3.874 | 0.00 | 0.00% | 3.874 | 3.874 | 3.874 | 0.00 |
| Apr 24 2024 | 3.874 | 0.00 | 0.00% | 3.874 | 3.874 | 3.874 | 0.00 |
