Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ZONE )

0.0150 UNCHANGED
Last Price Updated: 2:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 30, 2020 0.0700 0.0700 0.0700 0.0700 402,407 -0.00(-6.67%)
Dec 29, 2020 0.0700 0.0850 0.0600 0.0750 1,823,600 +0.01(+15.38%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Dec 23, 2020 0.0750 0.0750 0.0700 0.0750 754,000 -0.01(-6.25%)
Dec 22, 2020 0.0750 0.0850 0.0750 0.0800 769,750 +0.01(+6.67%)
Dec 21, 2020 0.0750 0.0750 0.0650 0.0750 462,100 +0.00(+7.14%)
Dec 18, 2020 0.0850 0.0850 0.0700 0.0700 813,200 -0.01(-12.50%)
Dec 17, 2020 0.0900 0.0900 0.0800 0.0800 911,576 -0.01(-15.79%)
Dec 16, 2020 0.1000 0.1050 0.0900 0.0950 1,107,350 -0.01(-5.00%)
Dec 15, 2020 0.0850 0.1000 0.0800 0.1000 1,095,638 +0.01(+11.11%)
Dec 14, 2020 0.0800 0.1000 0.0750 0.0900 3,302,869 +0.00(+5.88%)
Dec 11, 2020 0.0800 0.1050 0.0750 0.0850 4,804,318 +0.01(+21.43%)
Dec 10, 2020 0.0600 0.0850 0.0600 0.0700 8,343,119 +0.02(+40.00%)
Dec 09, 2020 0.0500 0.0500 0.0500 0.0500 425,000 +0.00(+0.00%)
Dec 08, 2020 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Dec 07, 2020 0.0500 0.0550 0.0500 0.0500 150,710 +0.00(+0.00%)
Dec 04, 2020 0.0350 0.0500 0.0350 0.0500 2,292,500 +0.01(+42.86%)
Dec 03, 2020 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Dec 01, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 30, 2020 0.0350 0.0350 0.0350 0.0350 967,000 +0.00(+0.00%)
Nov 27, 2020 0.0350 0.0350 0.0350 0.0350 105,000 +0.00(+0.00%)
Nov 26, 2020 0.0350 0.0350 0.0350 0.0350 205,000 +0.00(+0.00%)
Nov 25, 2020 0.0350 0.0350 0.0350 0.0350 1,424,070 +0.00(+0.00%)
Nov 24, 2020 0.0350 0.0350 0.0350 0.0350 35,000 -0.00(-12.50%)
Nov 23, 2020 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Nov 20, 2020 0.0450 0.0450 0.0400 0.0400 696,998 -0.00(-11.11%)
Nov 19, 2020 0.0400 0.0500 0.0400 0.0450 37,311 +0.00(+0.00%)
Nov 18, 2020 0.0500 0.0500 0.0400 0.0450 763,311 +0.00(+0.00%)
Nov 17, 2020 0.0350 0.0550 0.0350 0.0450 4,186,175 +0.00(+12.50%)
Nov 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 12, 2020 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Nov 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 06, 2020 0.0350 0.0350 0.0350 0.0350 364,100 -0.00(-12.50%)
Nov 05, 2020 0.0400 0.0400 0.0350 0.0400 2,836,500 -0.01(-20.00%)
Nov 02, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 30, 2020 0.0400 0.0450 0.0400 0.0450 440,000 +0.00(+12.50%)
Oct 29, 2020 0.0400 0.0400 0.0400 0.0400 250,000 +0.00(+0.00%)
Oct 28, 2020 0.0400 0.0450 0.0400 0.0400 75,000 -0.01(-20.00%)
Oct 27, 2020 0.0550 0.0550 0.0450 0.0500 355,000 -0.00(-9.09%)
Oct 26, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Oct 23, 2020 0.0600 0.0600 0.0550 0.0550 43,000 -0.00(-8.33%)
Oct 22, 2020 0.0550 0.0700 0.0550 0.0600 608,919 +0.00(+9.09%)
Oct 21, 2020 0.0450 0.0550 0.0400 0.0550 775,534 +0.01(+22.22%)
Oct 20, 2020 0.0500 0.0550 0.0400 0.0450 117,000 +0.00(+12.50%)
Oct 19, 2020 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Oct 16, 2020 0.0400 0.0400 0.0400 0.0400 147,000 +0.00(+14.29%)
Oct 15, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Oct 14, 2020 0.0350 0.0350 0.0350 0.0350 535,000 +0.01(+16.67%)
Oct 13, 2020 0.0300 0.0300 0.0300 0.0300 330,000 -0.01(-14.29%)
Oct 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 08, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Oct 07, 2020 0.0300 0.0350 0.0300 0.0350 208,000 +0.01(+16.67%)
Oct 06, 2020 0.0300 0.0300 0.0300 0.0300 230,000 +0.00(+0.00%)
Oct 05, 2020 0.0300 0.0300 0.0300 0.0300 147,000 +0.00(+0.00%)
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.