Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZAMP3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 3.85 | 0.02 | 0.52% | 3.80 | 3.98 | 3.73 | 3,511 |
| Jun 27 2024 | 3.83 | 0.16 | 4.36% | 3.68 | 3.83 | 3.55 | 2,697 |
| Jun 26 2024 | 3.67 | -0.02 | -0.54% | 3.63 | 3.68 | 3.49 | 2,183 |
| Jun 25 2024 | 3.69 | -0.11 | -2.89% | 3.80 | 3.81 | 3.64 | 1,465 |
| Jun 24 2024 | 3.80 | -0.01 | -0.26% | 3.77 | 3.80 | 3.56 | 4,681 |
| Jun 21 2024 | 3.81 | 0.52 | 15.81% | 3.29 | 3.91 | 3.29 | 10,647 |
| Jun 20 2024 | 3.29 | 0.18 | 5.79% | 3.10 | 3.30 | 3.10 | 3,534 |
| Jun 19 2024 | 3.11 | -0.13 | -4.01% | 3.25 | 3.30 | 3.10 | 1,837 |
| Jun 18 2024 | 3.24 | -0.24 | -6.90% | 3.49 | 3.49 | 3.22 | 2,226 |
| Jun 17 2024 | 3.48 | -0.14 | -3.87% | 3.55 | 3.55 | 3.36 | 1,629 |
| Jun 14 2024 | 3.62 | 0.29 | 8.71% | 3.40 | 3.62 | 3.38 | 3,054 |
| Jun 13 2024 | 3.33 | 0.02 | 0.60% | 3.33 | 3.43 | 3.29 | 1,564 |
| Jun 12 2024 | 3.31 | 0.02 | 0.61% | 3.29 | 3.58 | 3.29 | 3,141 |
| Jun 11 2024 | 3.29 | -0.05 | -1.50% | 3.28 | 3.37 | 3.26 | 1,721 |
| Jun 10 2024 | 3.34 | -0.15 | -4.30% | 3.50 | 3.50 | 3.27 | 2,703 |
| Jun 07 2024 | 3.49 | -0.10 | -2.79% | 3.47 | 3.49 | 3.34 | 3,306 |
| Jun 06 2024 | 3.59 | 0.45 | 14.33% | 3.15 | 3.75 | 3.15 | 8,817 |
| Jun 05 2024 | 3.14 | 0.04 | 1.29% | 3.05 | 3.21 | 3.05 | 1,884 |
| Jun 04 2024 | 3.10 | -0.15 | -4.62% | 3.20 | 3.25 | 3.06 | 2,387 |
| Jun 03 2024 | 3.25 | 0.23 | 7.62% | 3.06 | 3.26 | 3.06 | 2,078 |
| May 31 2024 | 3.02 | -0.10 | -3.21% | 3.09 | 3.20 | 3.02 | 1,416 |
| May 29 2024 | 3.12 | 0.10 | 3.31% | 3.00 | 3.12 | 2.97 | 1,422 |
| May 28 2024 | 3.02 | 0.04 | 1.34% | 3.01 | 3.10 | 2.97 | 1,619 |
| May 27 2024 | 2.98 | -0.01 | -0.33% | 3.08 | 3.08 | 2.96 | 1,164 |
| May 24 2024 | 2.99 | -0.02 | -0.66% | 3.07 | 3.07 | 2.97 | 1,558 |
| May 23 2024 | 3.01 | -0.14 | -4.44% | 3.24 | 3.24 | 3.01 | 3,048 |
| May 22 2024 | 3.15 | -0.11 | -3.37% | 3.29 | 3.29 | 3.15 | 2,905 |
| May 21 2024 | 3.26 | -0.10 | -2.98% | 3.39 | 3.40 | 3.25 | 1,779 |
| May 20 2024 | 3.36 | 0.04 | 1.20% | 3.32 | 3.43 | 3.28 | 1,371 |
| May 17 2024 | 3.32 | -0.07 | -2.06% | 3.39 | 3.44 | 3.31 | 1,091 |
| May 16 2024 | 3.39 | -0.03 | -0.88% | 3.41 | 3.42 | 3.31 | 1,974 |
| May 15 2024 | 3.42 | -0.09 | -2.56% | 3.52 | 3.52 | 3.37 | 1,995 |
| May 14 2024 | 3.51 | 0.24 | 7.34% | 3.25 | 3.62 | 3.25 | 2,433 |
| May 13 2024 | 3.27 | -0.15 | -4.39% | 3.35 | 3.42 | 3.26 | 1,172 |
| May 10 2024 | 3.42 | 0.12 | 3.64% | 3.31 | 3.44 | 3.31 | 1,025 |
| May 09 2024 | 3.30 | -0.16 | -4.62% | 3.40 | 3.40 | 3.27 | 2,241 |
| May 08 2024 | 3.46 | 0.05 | 1.47% | 3.39 | 3.56 | 3.38 | 1,594 |
| May 07 2024 | 3.41 | -0.10 | -2.85% | 3.55 | 3.55 | 3.39 | 2,487 |
| May 06 2024 | 3.51 | -0.44 | -11.14% | 3.91 | 3.91 | 3.51 | 4,926 |
| May 03 2024 | 3.95 | 0.10 | 2.60% | 3.92 | 4.06 | 3.85 | 4,000 |
| May 02 2024 | 3.85 | -0.14 | -3.51% | 3.87 | 4.04 | 3.85 | 2,766 |
| Apr 30 2024 | 3.99 | 0.17 | 4.45% | 3.78 | 4.03 | 3.78 | 2,848 |
| Apr 29 2024 | 3.82 | -0.21 | -5.21% | 4.04 | 4.04 | 3.80 | 1,664 |
| Apr 26 2024 | 4.03 | 0.21 | 5.50% | 3.81 | 4.04 | 3.81 | 3,726 |
| Apr 25 2024 | 3.82 | -0.06 | -1.55% | 3.88 | 3.97 | 3.72 | 4,827 |
| Apr 24 2024 | 3.88 | 0.27 | 7.48% | 3.73 | 3.96 | 3.60 | 4,815 |
| Apr 23 2024 | 3.61 | 0.02 | 0.56% | 3.60 | 3.75 | 3.53 | 2,780 |
| Apr 22 2024 | 3.59 | 0.16 | 4.66% | 3.50 | 3.59 | 3.46 | 1,835 |
| Apr 19 2024 | 3.43 | 0.26 | 8.20% | 3.24 | 3.53 | 3.21 | 3,695 |
| Apr 18 2024 | 3.17 | 0.21 | 7.09% | 2.92 | 3.28 | 2.92 | 3,973 |
| Apr 17 2024 | 2.96 | 0.12 | 4.23% | 2.89 | 3.05 | 2.89 | 2,637 |
| Apr 16 2024 | 2.84 | -0.22 | -7.19% | 3.02 | 3.02 | 2.81 | 4,941 |
| Apr 15 2024 | 3.06 | -0.19 | -5.85% | 3.10 | 3.17 | 3.01 | 2,990 |
| Apr 12 2024 | 3.25 | 0.01 | 0.31% | 3.21 | 3.33 | 3.13 | 3,245 |
| Apr 11 2024 | 3.24 | 0.14 | 4.52% | 3.17 | 3.24 | 3.11 | 1,922 |
| Apr 10 2024 | 3.10 | -0.20 | -6.06% | 3.30 | 3.30 | 3.06 | 2,616 |
| Apr 09 2024 | 3.30 | 0.22 | 7.14% | 3.15 | 3.30 | 3.13 | 2,136 |
| Apr 08 2024 | 3.08 | 0.09 | 3.01% | 3.00 | 3.16 | 2.97 | 1,947 |
| Apr 05 2024 | 2.99 | -0.09 | -2.92% | 3.06 | 3.09 | 2.98 | 4,898 |
| Apr 04 2024 | 3.08 | -0.01 | -0.32% | 3.10 | 3.17 | 3.05 | 2,840 |
| Apr 03 2024 | 3.09 | -0.27 | -8.04% | 3.27 | 3.27 | 3.09 | 3,506 |
| Apr 02 2024 | 3.36 | 0.11 | 3.38% | 3.26 | 3.36 | 3.15 | 2,119 |
