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

(TSV: ZONE )

N/A 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 (%)
Mar 31, 2021 0.0800 0.0800 0.0700 0.0750 472,300 +0.00(+0.00%)
Mar 30, 2021 0.0800 0.0800 0.0750 0.0750 390,769 -0.01(-6.25%)
Mar 29, 2021 0.0850 0.0950 0.0800 0.0800 2,956,730 +0.01(+14.29%)
Mar 26, 2021 0.0750 0.0750 0.0700 0.0700 61,000 +0.00(+0.00%)
Mar 25, 2021 0.0750 0.0750 0.0700 0.0700 470,200 -0.00(-6.67%)
Mar 24, 2021 0.0850 0.0850 0.0750 0.0750 607,000 -0.01(-6.25%)
Mar 23, 2021 0.0900 0.0900 0.0750 0.0800 926,500 -0.01(-11.11%)
Mar 22, 2021 0.0800 0.1000 0.0800 0.0900 3,531,130 +0.01(+12.50%)
Mar 19, 2021 0.0700 0.0800 0.0700 0.0800 606,000 +0.01(+14.29%)
Mar 18, 2021 0.0700 0.0700 0.0650 0.0700 1,261,343 +0.00(+0.00%)
Mar 17, 2021 0.0700 0.0700 0.0700 0.0700 299,000 -0.00(-6.67%)
Mar 16, 2021 0.0750 0.0800 0.0700 0.0750 133,898 +0.00(+0.00%)
Mar 15, 2021 0.0750 0.0750 0.0750 0.0750 568,500 +0.00(+0.00%)
Mar 12, 2021 0.0750 0.0750 0.0700 0.0750 92,000 +0.00(+0.00%)
Mar 11, 2021 0.0700 0.0750 0.0700 0.0750 231,000 +0.00(+0.00%)
Mar 10, 2021 0.0800 0.0800 0.0750 0.0750 884,823 -0.01(-6.25%)
Mar 09, 2021 0.0800 0.0800 0.0750 0.0800 864,793 +0.00(+0.00%)
Mar 08, 2021 0.0800 0.0800 0.0750 0.0800 194,475 +0.00(+0.00%)
Mar 05, 2021 0.0800 0.0800 0.0750 0.0800 838,000 +0.00(+0.00%)
Mar 04, 2021 0.0850 0.0850 0.0750 0.0800 1,471,650 -0.01(-11.11%)
Mar 03, 2021 0.0850 0.0950 0.0800 0.0900 944,500 +0.00(+5.88%)
Mar 02, 2021 0.0850 0.0850 0.0800 0.0850 771,200 +0.00(+0.00%)
Mar 01, 2021 0.0900 0.0900 0.0850 0.0850 1,030,160 -0.00(-5.56%)
Feb 26, 2021 0.0850 0.0900 0.0800 0.0900 1,213,960 +0.00(+0.00%)
Feb 25, 2021 0.0900 0.1000 0.0850 0.0900 1,335,955 +0.01(+12.50%)
Feb 24, 2021 0.0800 0.0800 0.0800 0.0800 252,670 -0.01(-5.88%)
Feb 23, 2021 0.0850 0.0850 0.0800 0.0850 1,188,550 -0.00(-5.56%)
Feb 22, 2021 0.0900 0.0900 0.0900 0.0900 323,890 -0.01(-5.26%)
Feb 19, 2021 0.0950 0.0950 0.0900 0.0950 260,000 +0.01(+5.56%)
Feb 18, 2021 0.1000 0.1000 0.0900 0.0900 755,915 -0.01(-10.00%)
Feb 17, 2021 0.1000 0.1050 0.1000 0.1000 472,200 +0.00(+0.00%)
Feb 16, 2021 0.0800 0.1050 0.0800 0.1000 1,690,449 +0.02(+25.00%)
Feb 12, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 11, 2021 0.0800 0.0800 0.0750 0.0800 584,700 +0.00(+0.00%)
Feb 10, 2021 0.0800 0.0850 0.0800 0.0800 193,200 -0.01(-5.88%)
Feb 09, 2021 0.0800 0.0850 0.0800 0.0850 1,303,717 +0.00(+0.00%)
Feb 08, 2021 0.0900 0.0900 0.0800 0.0850 941,000 +0.00(+0.00%)
Feb 05, 2021 0.0950 0.0950 0.0850 0.0850 577,000 -0.00(-5.56%)
Feb 04, 2021 0.0950 0.0950 0.0900 0.0900 540,000 -0.01(-5.26%)
Feb 03, 2021 0.0950 0.1050 0.0900 0.0950 2,506,200 +0.01(+5.56%)
Feb 02, 2021 0.0950 0.0950 0.0850 0.0900 477,801 -0.01(-5.26%)
Feb 01, 2021 0.0850 0.1000 0.0850 0.0950 1,530,469 +0.01(+11.76%)
Jan 29, 2021 0.0900 0.0900 0.0850 0.0850 333,488 +0.01(+6.25%)
Jan 28, 2021 0.0850 0.0850 0.0800 0.0800 229,582 -0.01(-5.88%)
Jan 27, 2021 0.0900 0.0950 0.0850 0.0850 539,000 -0.00(-5.56%)
Jan 26, 2021 0.0900 0.0900 0.0850 0.0900 475,689 -0.01(-5.26%)
Jan 25, 2021 0.1000 0.1000 0.0900 0.0950 881,442 -0.01(-5.00%)
Jan 22, 2021 0.1000 0.1050 0.0950 0.1000 390,250 -0.00(-4.76%)
Jan 21, 2021 0.1150 0.1200 0.1000 0.1050 1,333,616 -0.01(-8.70%)
Jan 20, 2021 0.1000 0.1250 0.0950 0.1150 1,805,437 +0.02(+21.05%)
Jan 19, 2021 0.1000 0.1100 0.0950 0.0950 1,184,840 -0.01(-5.00%)
Jan 18, 2021 0.1050 0.1100 0.0950 0.1000 1,233,452 -0.01(-9.09%)
Jan 15, 2021 0.1300 0.1300 0.1000 0.1100 3,412,123 -0.02(-15.38%)
Jan 14, 2021 0.1100 0.1650 0.1050 0.1300 6,163,680 +0.02(+18.18%)
Jan 13, 2021 0.0900 0.1250 0.0900 0.1100 2,650,586 +0.02(+29.41%)
Jan 12, 2021 0.0850 0.1000 0.0850 0.0850 777,511 -0.00(-5.56%)
Jan 11, 2021 0.0950 0.0950 0.0850 0.0900 1,350,650 -0.01(-5.26%)
Jan 08, 2021 0.0650 0.1000 0.0650 0.0950 2,537,028 +0.03(+46.15%)
Jan 07, 2021 0.0700 0.0700 0.0650 0.0650 681,000 -0.01(-7.14%)
Jan 06, 2021 0.0700 0.0700 0.0650 0.0700 412,000 +0.00(+0.00%)
Jan 05, 2021 0.0700 0.0700 0.0650 0.0700 824,200 +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.