ZNG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.165 | 6,425 |
Jun 27 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.17 | 0.17 | 28,500 |
Jun 26 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 18,500 |
Jun 25 2024 | 0.175 | 0.005 | 2.94% | 0.175 | 0.18 | 0.175 | 67,000 |
Jun 24 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.17 | 0.165 | 18,000 |
Jun 21 2024 | 0.165 | -0.01 | -5.71% | 0.175 | 0.18 | 0.165 | 148,000 |
Jun 20 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 40,000 |
Jun 19 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.17 | 15,571 |
Jun 18 2024 | 0.175 | -0.005 | -2.78% | 0.18 | 0.18 | 0.175 | 177,000 |
Jun 17 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 4,000 |
Jun 14 2024 | 0.18 | 0.005 | 2.86% | 0.18 | 0.18 | 0.18 | 85,952 |
Jun 13 2024 | 0.175 | -0.02 | -10.26% | 0.185 | 0.185 | 0.175 | 253,011 |
Jun 12 2024 | 0.195 | 0.005 | 2.63% | 0.20 | 0.20 | 0.195 | 30,500 |
Jun 11 2024 | 0.19 | 0.04 | 26.67% | 0.18 | 0.22 | 0.18 | 946,076 |
Jun 10 2024 | 0.15 | -0.01 | -6.25% | 0.165 | 0.165 | 0.15 | 192,625 |
Jun 07 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 37,500 |
Jun 06 2024 | 0.165 | -0.005 | -2.94% | 0.175 | 0.175 | 0.165 | 209,000 |
Jun 05 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.17 | 0.17 | 20,000 |
Jun 04 2024 | 0.165 | 0.00 | 0.00% | 0.17 | 0.175 | 0.165 | 231,700 |
Jun 03 2024 | 0.165 | 0.00 | 0.00% | 0.17 | 0.17 | 0.165 | 48,000 |
May 31 2024 | 0.165 | -0.005 | -2.94% | 0.175 | 0.175 | 0.165 | 93,351 |
May 30 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 26,500 |
May 29 2024 | 0.17 | -0.01 | -5.56% | 0.175 | 0.175 | 0.17 | 36,700 |
May 28 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.185 | 0.18 | 83,100 |
May 27 2024 | 0.185 | 0.015 | 8.82% | 0.175 | 0.185 | 0.175 | 82,606 |
May 24 2024 | 0.17 | 0.005 | 3.03% | 0.165 | 0.17 | 0.165 | 57,488 |
May 23 2024 | 0.165 | -0.01 | -5.71% | 0.175 | 0.175 | 0.165 | 78,800 |
May 22 2024 | 0.175 | -0.015 | -7.89% | 0.19 | 0.19 | 0.17 | 141,292 |
May 21 2024 | 0.19 | 0.015 | 8.57% | 0.175 | 0.195 | 0.175 | 141,279 |
May 17 2024 | 0.175 | 0.01 | 6.06% | 0.17 | 0.175 | 0.16 | 235,941 |
May 16 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.16 | 40,000 |
May 15 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.17 | 0.16 | 58,000 |
May 14 2024 | 0.165 | 0.00 | 0.00% | 0.17 | 0.17 | 0.16 | 159,100 |
May 13 2024 | 0.165 | 0.00 | 0.00% | 0.17 | 0.17 | 0.165 | 12,000 |
May 10 2024 | 0.165 | -0.005 | -2.94% | 0.165 | 0.165 | 0.165 | 3,000 |
May 09 2024 | 0.17 | -0.005 | -2.86% | 0.175 | 0.175 | 0.17 | 21,500 |
May 08 2024 | 0.175 | 0.00 | 0.00% | 0.18 | 0.18 | 0.175 | 56,565 |
May 07 2024 | 0.175 | -0.01 | -5.41% | 0.19 | 0.19 | 0.175 | 57,000 |
May 06 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.19 | 0.18 | 122,000 |
May 03 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.185 | 0.165 | 106,130 |
May 02 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 41,000 |
May 01 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 65,500 |
Apr 30 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.195 | 0.185 | 98,500 |
Apr 29 2024 | 0.185 | -0.005 | -2.63% | 0.185 | 0.19 | 0.18 | 103,000 |
Apr 26 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Apr 25 2024 | 0.19 | 0.00 | 0.00% | 0.195 | 0.195 | 0.19 | 132,128 |
Apr 24 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 3,000 |
Apr 23 2024 | 0.19 | -0.005 | -2.56% | 0.20 | 0.20 | 0.19 | 8,090 |
Apr 22 2024 | 0.195 | -0.01 | -4.88% | 0.20 | 0.20 | 0.195 | 62,770 |
Apr 19 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.215 | 0.205 | 122,523 |
Apr 18 2024 | 0.20 | 0.005 | 2.56% | 0.195 | 0.205 | 0.185 | 127,492 |
Apr 17 2024 | 0.195 | -0.015 | -7.14% | 0.215 | 0.22 | 0.195 | 206,800 |
Apr 16 2024 | 0.21 | -0.005 | -2.33% | 0.21 | 0.21 | 0.20 | 154,750 |
Apr 15 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.22 | 0.21 | 134,600 |
Apr 12 2024 | 0.215 | -0.005 | -2.27% | 0.23 | 0.23 | 0.215 | 212,173 |
Apr 11 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.225 | 0.22 | 27,500 |
Apr 10 2024 | 0.225 | 0.00 | 0.00% | 0.22 | 0.23 | 0.22 | 45,500 |
Apr 09 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.21 | 295,615 |
Apr 08 2024 | 0.23 | -0.015 | -6.12% | 0.25 | 0.25 | 0.225 | 126,648 |
Apr 05 2024 | 0.245 | -0.01 | -3.92% | 0.26 | 0.26 | 0.245 | 615,916 |
Apr 04 2024 | 0.255 | 0.03 | 13.33% | 0.23 | 0.28 | 0.23 | 1,539,730 |
Apr 03 2024 | 0.225 | 0.01 | 4.65% | 0.215 | 0.225 | 0.21 | 286,000 |
Apr 02 2024 | 0.215 | 0.00 | 0.00% | 0.22 | 0.22 | 0.21 | 55,200 |
Apr 01 2024 | 0.215 | 0.005 | 2.38% | 0.215 | 0.22 | 0.215 | 74,945 |