Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ZEVY )

0.0805 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM EDT, May 22, 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 (%)
Jan 31, 2024 0.0430 0.0550 0.0429 0.0522 283,783 +0.01(+27.32%)
Jan 30, 2024 0.0470 0.0470 0.0350 0.0410 69,588 +0.00(+10.81%)
Jan 29, 2024 0.0550 0.0550 0.0310 0.0370 125,513 -0.02(-36.21%)
Jan 26, 2024 0.2050 0.2200 0.0370 0.0580 1,446,179 -0.18(-76.03%)
Jan 25, 2024 0.2351 0.2449 0.2250 0.2420 17,525 +0.00(+1.85%)
Jan 24, 2024 0.2351 0.2449 0.2351 0.2376 11,733 -0.00(-1.00%)
Jan 23, 2024 0.2265 0.2449 0.2265 0.2400 58,319 +0.02(+8.60%)
Jan 22, 2024 0.2101 0.2265 0.2101 0.2210 14,875 +0.01(+5.19%)
Jan 19, 2024 0.2101 0.2300 0.2101 0.2101 12,806 -0.01(-4.54%)
Jan 18, 2024 0.2302 0.2500 0.2100 0.2201 58,318 -0.03(-13.07%)
Jan 17, 2024 0.2580 0.2580 0.2302 0.2532 12,265 +0.00(+1.69%)
Jan 16, 2024 0.2250 0.2490 0.2250 0.2490 7,728 +0.03(+12.11%)
Jan 12, 2024 0.2210 0.2450 0.2210 0.2221 11,963 -0.02(-7.38%)
Jan 11, 2024 0.2210 0.2680 0.2210 0.2398 21,979 -0.01(-4.08%)
Jan 10, 2024 0.2150 0.2790 0.2150 0.2500 27,089 +0.02(+11.11%)
Jan 09, 2024 0.2300 0.2800 0.2213 0.2250 33,308 +0.00(+1.67%)
Jan 08, 2024 0.2800 0.2800 0.2212 0.2213 11,915 -0.04(-14.88%)
Jan 05, 2024 0.2500 0.2600 0.2200 0.2600 30,381 -0.02(-7.04%)
Jan 04, 2024 0.2800 0.2800 0.2500 0.2797 31,223 -0.00(-0.11%)
Jan 03, 2024 0.2939 0.2947 0.2151 0.2800 7,056 +0.08(+37.66%)
Jan 02, 2024 0.2100 0.3000 0.2034 0.2034 55,497 -0.06(-21.89%)
Dec 29, 2023 0.2000 0.3750 0.2000 0.2604 112,015 +0.06(+29.42%)
Dec 28, 2023 0.1701 0.2269 0.1701 0.2012 23,298 +0.00(+0.75%)
Dec 27, 2023 0.1500 0.2270 0.1500 0.1997 71,544 +0.05(+33.13%)
Dec 26, 2023 0.1606 0.1895 0.1200 0.1500 132,394 -0.01(-6.83%)
Dec 22, 2023 0.1801 0.1998 0.1500 0.1610 67,335 -0.04(-19.50%)
Dec 21, 2023 0.2200 0.2400 0.1801 0.2000 131,736 +0.00(+0.00%)
Dec 20, 2023 0.2200 0.2510 0.1200 0.2000 718,359 -0.05(-20.00%)
Dec 19, 2023 0.2201 0.2550 0.2201 0.2500 183,897 +0.03(+12.36%)
Dec 18, 2023 0.2500 0.2720 0.2001 0.2225 533,407 -0.02(-9.99%)
Dec 15, 2023 0.3350 0.3500 0.2005 0.2472 364,501 -0.08(-25.09%)
Dec 14, 2023 0.3500 0.4500 0.3169 0.3300 139,512 -0.09(-22.35%)
Dec 13, 2023 0.4250 0.4500 0.4000 0.4250 27,952 +0.01(+1.19%)
Dec 12, 2023 0.4200 0.4500 0.4200 0.4200 8,539 -0.02(-4.00%)
Dec 11, 2023 0.4391 0.4438 0.4200 0.4375 22,511 +0.01(+1.51%)
Dec 08, 2023 0.4200 0.4765 0.4200 0.4310 19,753 -0.01(-2.93%)
Dec 07, 2023 0.4400 0.4499 0.4200 0.4440 21,602 -0.01(-1.31%)
Dec 06, 2023 0.5080 0.5080 0.4250 0.4499 10,287 +0.02(+4.63%)
Dec 05, 2023 0.5470 0.5470 0.3605 0.4300 18,602 +0.04(+9.61%)
Dec 04, 2023 0.3900 0.4250 0.3600 0.3923 51,290 -0.01(-1.93%)
Dec 01, 2023 0.4000 0.4500 0.3800 0.4000 14,561 +0.00(+0.00%)
Nov 30, 2023 0.5400 0.5400 0.3600 0.4000 283,055 -0.07(-15.79%)
Nov 29, 2023 0.6060 0.6300 0.4400 0.4750 33,131 -0.11(-19.49%)
Nov 28, 2023 0.6618 0.6618 0.5505 0.5900 30,560 -0.09(-13.24%)
Nov 27, 2023 0.7100 0.7770 0.6330 0.6800 18,779 -0.01(-1.45%)
Nov 24, 2023 0.7300 0.7770 0.6900 0.6900 16,862 +0.02(+2.83%)
Nov 22, 2023 0.6000 0.7028 0.6000 0.6710 26,438 +0.02(+3.39%)
Nov 21, 2023 0.8500 0.8500 0.5110 0.6490 91,826 -0.37(-36.37%)
Nov 20, 2023 1.450 1.500 1.000 1.020 52,789 -0.45(-30.61%)
Nov 17, 2023 1.390 1.500 1.260 1.470 51,874 +0.21(+16.67%)
Nov 16, 2023 1.240 1.530 1.240 1.260 39,765 +0.10(+8.62%)
Nov 15, 2023 1.250 1.510 1.120 1.160 85,115 +0.05(+4.98%)
Nov 14, 2023 0.9995 1.150 0.9400 1.105 60,485 +0.20(+22.78%)
Nov 13, 2023 0.7200 1.000 0.7200 0.9000 49,602 +0.13(+16.17%)
Nov 10, 2023 0.7990 0.8500 0.6530 0.7747 31,158 +0.12(+18.82%)
Nov 09, 2023 0.5395 0.8940 0.5395 0.6520 89,413 +0.13(+25.14%)
Nov 08, 2023 0.5100 0.5334 0.5100 0.5210 10,282 +0.02(+3.99%)
Nov 07, 2023 0.4900 0.5395 0.4800 0.5010 51,660 +0.00(+0.20%)
Nov 06, 2023 0.4825 0.5000 0.4510 0.5000 22,688 +0.03(+7.53%)
Nov 03, 2023 0.4670 0.5000 0.4500 0.4650 41,023 +0.00(+0.37%)
Nov 02, 2023 0.4060 0.4670 0.4060 0.4633 16,593 -0.00(-0.37%)
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.