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

Tzero Group Inc (OP: TZROP )

2.220 +0.020 (+0.91%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 2.200 2.230 2.200 2.220 5,657 +0.02(+0.91%)
Jun 12, 2024 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Jun 11, 2024 2.200 2.200 2.200 2.200 1,173 +0.40(+22.22%)
Jun 10, 2024 2.240 2.240 1.800 1.800 13,517 -0.35(-16.28%)
Jun 07, 2024 2.000 2.150 2.000 2.150 620 +0.15(+7.50%)
Jun 06, 2024 2.000 2.000 2.000 2.000 1,883 +0.00(+0.00%)
Jun 05, 2024 2.250 2.250 2.000 2.000 5,510 +0.00(+0.00%)
Jun 04, 2024 2.050 2.050 2.000 2.000 25,805 -0.25(-11.11%)
Jun 03, 2024 2.200 2.250 2.000 2.250 3,521 +0.25(+12.50%)
May 29, 2024 2.000 1 +0.03(+1.52%)
May 28, 2024 2.300 2.300 1.970 1.970 30,849 -0.15(-7.08%)
May 24, 2024 2.300 2.300 2.120 2.120 4,958 -0.15(-6.61%)
May 23, 2024 2.620 2.620 2.270 2.270 402 -0.36(-13.69%)
May 22, 2024 2.620 2.630 2.620 2.630 523 +0.14(+5.62%)
May 21, 2024 2.200 2.490 2.200 2.490 1,324 +0.29(+13.18%)
May 20, 2024 2.470 2.470 2.200 2.200 1,560 -0.16(-6.78%)
May 17, 2024 2.450 2.550 2.360 2.360 2,068 -0.14(-5.60%)
May 16, 2024 2.700 2.700 2.370 2.500 4,472 +0.15(+6.38%)
May 15, 2024 2.360 2.360 2.350 2.350 574 -0.05(-2.08%)
May 14, 2024 2.150 2.460 2.150 2.400 5,862 +0.15(+6.67%)
May 10, 2024 2.250 4 +0.14(+6.64%)
May 09, 2024 2.300 2.300 2.000 2.110 6,930 -0.18(-7.86%)
May 08, 2024 2.200 2.290 2.200 2.290 3,022 +0.19(+9.05%)
May 07, 2024 2.500 2.500 2.100 2.100 11,684 -0.43(-17.00%)
May 06, 2024 2.700 2.880 2.530 2.530 9,840 -0.02(-0.78%)
May 03, 2024 2.750 2.750 2.500 2.550 12,117 -0.15(-5.56%)
May 02, 2024 2.720 2.800 2.610 2.700 4,111 -0.07(-2.53%)
May 01, 2024 2.950 2.950 2.700 2.770 3,776 -0.14(-4.81%)
Apr 30, 2024 3.000 3.000 2.910 2.910 4,093 -0.09(-3.00%)
Apr 29, 2024 3.000 3.070 3.000 3.000 2,932 +0.10(+3.45%)
Apr 26, 2024 3.090 3.090 2.900 2.900 6,652 -0.20(-6.45%)
Apr 25, 2024 3.100 3.100 3.100 3.100 324 +0.00(+0.00%)
Apr 24, 2024 3.040 3.100 3.040 3.100 2,272 +0.10(+3.33%)
Apr 23, 2024 3.000 3.000 2.990 3.000 5,041 +0.08(+2.74%)
Apr 22, 2024 2.950 2.950 2.850 2.920 1,016 +0.17(+6.18%)
Apr 18, 2024 2.750 115 -0.23(-7.72%)
Apr 17, 2024 3.000 3.000 2.980 2.980 3,321 +0.00(+0.00%)
Apr 16, 2024 2.980 2.990 2.900 2.980 1,456 +0.23(+8.36%)
Apr 15, 2024 3.090 3.090 2.750 2.750 17,397 -0.02(-0.72%)
Apr 12, 2024 2.870 2.870 2.770 2.770 1,067 -0.23(-7.67%)
Apr 11, 2024 3.000 3.000 3.000 3.000 566 +0.10(+3.45%)
Apr 10, 2024 3.090 3.090 2.900 2.900 10,020 +0.15(+5.45%)
Apr 09, 2024 2.950 3.000 2.750 2.750 12,364 -0.25(-8.33%)
Apr 08, 2024 3.000 3.000 3.000 3.000 341 +0.00(+0.00%)
Apr 05, 2024 3.100 3.100 3.000 3.000 1,904 +0.00(+0.00%)
Apr 04, 2024 3.100 3.100 3.000 3.000 1,864 -0.15(-4.76%)
Apr 03, 2024 3.250 3.250 2.830 3.150 68,819 -0.39(-11.02%)
Apr 02, 2024 2.980 3.650 2.980 3.540 6,792 -0.11(-3.01%)
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.