Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZSV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2024 | 5.71 | 0.29 | 5.27% | 5.482 | 5.752 | 5.48 | 26,966 |
| Dec 02 2024 | 5.424 | -0.14 | -2.48% | 5.484 | 5.52 | 5.424 | 2,555 |
| Nov 29 2024 | 5.562 | 0.05 | 0.87% | 5.602 | 5.618 | 5.562 | 9,513 |
| Nov 28 2024 | 5.514 | 0.08 | 1.47% | 5.48 | 5.514 | 5.478 | 2,037 |
| Nov 27 2024 | 5.434 | -0.02 | -0.33% | 5.48 | 5.502 | 5.434 | 884 |
| Nov 26 2024 | 5.452 | -0.12 | -2.12% | 5.422 | 5.478 | 5.42 | 9,442 |
| Nov 25 2024 | 5.57 | -0.15 | -2.69% | 5.502 | 5.57 | 5.396 | 14,556 |
| Nov 22 2024 | 5.724 | 0.20 | 3.55% | 5.824 | 5.824 | 5.70 | 13,019 |
| Nov 21 2024 | 5.528 | 0.10 | 1.77% | 5.49 | 5.55 | 5.49 | 4,033 |
| Nov 20 2024 | 5.432 | 0.08 | 1.53% | 5.406 | 5.432 | 5.406 | 4,025 |
| Nov 19 2024 | 5.35 | 0.03 | 0.64% | 5.384 | 5.46 | 5.35 | 5,970 |
| Nov 18 2024 | 5.316 | 0.08 | 1.53% | 5.264 | 5.44 | 5.234 | 9,044 |
| Nov 15 2024 | 5.236 | 0.07 | 1.36% | 5.224 | 5.36 | 5.154 | 5,413 |
| Nov 14 2024 | 5.166 | 0.10 | 2.01% | 4.98 | 5.25 | 4.98 | 495 |
| Nov 13 2024 | 5.064 | 0.09 | 1.81% | 5.00 | 5.10 | 5.00 | 3,801 |
| Nov 12 2024 | 4.974 | -0.22 | -4.20% | 5.072 | 5.19 | 4.95 | 9,845 |
| Nov 11 2024 | 5.192 | -0.05 | -0.92% | 5.302 | 5.388 | 5.122 | 15,044 |
| Nov 08 2024 | 5.24 | 0.28 | 5.62% | 4.875 | 5.24 | 4.841 | 12,108 |
| Nov 07 2024 | 4.961 | -0.76 | -13.24% | 5.546 | 5.578 | 4.733 | 37,488 |
| Nov 06 2024 | 5.718 | 0.18 | 3.29% | 5.49 | 5.718 | 5.334 | 9,727 |
| Nov 05 2024 | 5.536 | -0.07 | -1.21% | 5.566 | 5.648 | 5.536 | 1,289 |
| Nov 04 2024 | 5.604 | -0.03 | -0.60% | 5.662 | 5.718 | 5.604 | 2,610 |
| Nov 01 2024 | 5.638 | -0.01 | -0.14% | 5.738 | 5.758 | 5.638 | 2,266 |
| Oct 31 2024 | 5.646 | -0.14 | -2.45% | 5.772 | 5.834 | 5.57 | 4,826 |
| Oct 30 2024 | 5.788 | -0.12 | -2.06% | 5.90 | 6.10 | 5.78 | 13,675 |
| Oct 29 2024 | 5.91 | 0.02 | 0.34% | 5.952 | 6.082 | 5.878 | 11,669 |
| Oct 28 2024 | 5.89 | 0.17 | 3.01% | 5.672 | 5.89 | 5.672 | 9,295 |
| Oct 25 2024 | 5.718 | -0.15 | -2.62% | 5.908 | 5.908 | 5.718 | 5,747 |
| Oct 24 2024 | 5.872 | -0.15 | -2.46% | 6.118 | 6.12 | 5.69 | 21,623 |
| Oct 23 2024 | 6.02 | -0.06 | -1.05% | 6.076 | 6.102 | 5.862 | 13,828 |
| Oct 22 2024 | 6.084 | 0.36 | 6.33% | 5.858 | 6.084 | 5.74 | 14,899 |
| Oct 21 2024 | 5.722 | -0.05 | -0.87% | 5.742 | 5.928 | 5.666 | 26,328 |
| Oct 18 2024 | 5.772 | 0.32 | 5.91% | 5.488 | 5.792 | 5.436 | 23,270 |
| Oct 17 2024 | 5.45 | 0.01 | 0.26% | 5.40 | 5.488 | 5.382 | 3,824 |
| Oct 16 2024 | 5.436 | 0.01 | 0.11% | 5.498 | 5.54 | 5.434 | 23,446 |
| Oct 15 2024 | 5.43 | 0.18 | 3.51% | 5.26 | 5.43 | 5.14 | 1,975 |
| Oct 14 2024 | 5.246 | -0.08 | -1.54% | 5.312 | 5.318 | 5.244 | 14,961 |
| Oct 11 2024 | 5.328 | 0.13 | 2.58% | 5.304 | 5.392 | 5.20 | 14,248 |
| Oct 10 2024 | 5.194 | 0.20 | 4.09% | 4.951 | 5.194 | 4.951 | 5,090 |
| Oct 09 2024 | 4.99 | -0.03 | -0.64% | 4.955 | 4.999 | 4.902 | 9,567 |
| Oct 08 2024 | 5.022 | -0.03 | -0.55% | 5.01 | 5.024 | 4.851 | 16,323 |
| Oct 07 2024 | 5.05 | -0.19 | -3.59% | 5.228 | 5.228 | 5.05 | 7,938 |
| Oct 04 2024 | 5.238 | -0.02 | -0.38% | 5.318 | 5.342 | 5.238 | 14,870 |
| Oct 03 2024 | 5.258 | -0.10 | -1.90% | 5.26 | 5.26 | 5.20 | 3,443 |
| Oct 02 2024 | 5.36 | 0.11 | 2.10% | 5.268 | 5.42 | 5.22 | 6,523 |
| Oct 01 2024 | 5.25 | 0.18 | 3.47% | 5.178 | 5.25 | 5.082 | 12,939 |
| Sep 30 2024 | 5.074 | -0.28 | -5.30% | 5.302 | 5.302 | 5.01 | 40,949 |
| Sep 27 2024 | 5.358 | -0.13 | -2.44% | 5.53 | 5.574 | 5.33 | 13,175 |
| Sep 26 2024 | 5.492 | 0.21 | 3.94% | 5.292 | 5.546 | 5.292 | 4,893 |
| Sep 25 2024 | 5.284 | -0.10 | -1.78% | 5.188 | 5.354 | 5.188 | 7,496 |
| Sep 24 2024 | 5.38 | 0.23 | 4.47% | 5.15 | 5.39 | 5.10 | 11,247 |
| Sep 23 2024 | 5.15 | -0.21 | -3.92% | 5.40 | 5.486 | 5.15 | 23,573 |
| Sep 20 2024 | 5.36 | 0.16 | 3.04% | 5.208 | 5.364 | 5.17 | 16,748 |
| Sep 19 2024 | 5.202 | 0.03 | 0.62% | 5.402 | 5.402 | 5.202 | 11,741 |
| Sep 18 2024 | 5.17 | -0.13 | -2.49% | 5.17 | 5.366 | 5.114 | 17,864 |
| Sep 17 2024 | 5.302 | 0.06 | 1.14% | 5.242 | 5.332 | 5.20 | 10,233 |
| Sep 16 2024 | 5.242 | -0.11 | -2.06% | 5.398 | 5.448 | 5.242 | 17,914 |
| Sep 13 2024 | 5.352 | 0.14 | 2.65% | 5.202 | 5.352 | 5.202 | 11,314 |
| Sep 12 2024 | 5.214 | 0.41 | 8.60% | 4.919 | 5.308 | 4.821 | 17,620 |
| Sep 11 2024 | 4.801 | 0.06 | 1.18% | 4.80 | 4.85 | 4.658 | 5,455 |
| Sep 10 2024 | 4.745 | 0.09 | 2.00% | 4.533 | 4.745 | 4.533 | 1,946 |
| Sep 09 2024 | 4.652 | 0.18 | 3.93% | 4.449 | 4.662 | 4.386 | 11,500 |
| Sep 06 2024 | 4.476 | -0.08 | -1.76% | 4.501 | 4.501 | 4.43 | 3,720 |
| Sep 05 2024 | 4.556 | 0.16 | 3.55% | 4.489 | 4.556 | 4.489 | 5,401 |
