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

Tzero Group Inc (OP: TZROP )

2.000 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 29, 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 (%)
Jul 30, 2021 6.450 6.580 6.450 6.530 6,568 +0.17(+2.67%)
Jul 29, 2021 6.400 6.400 6.350 6.360 2,947 +0.01(+0.16%)
Jul 28, 2021 6.400 6.400 6.250 6.350 10,252 +0.08(+1.28%)
Jul 27, 2021 6.600 6.600 6.270 6.270 21,428 -0.28(-4.27%)
Jul 23, 2021 6.550 6.550 6.550 0 -0.14(-2.09%)
Jul 22, 2021 6.360 6.700 6.250 6.690 3,142 +0.34(+5.35%)
Jul 21, 2021 6.600 6.660 6.330 6.350 16,433 -0.05(-0.78%)
Jul 20, 2021 6.400 6.500 6.010 6.400 8,431 +0.09(+1.43%)
Jul 19, 2021 6.490 6.500 6.100 6.310 17,988 -0.03(-0.47%)
Jul 16, 2021 6.490 6.490 6.330 6.340 2,198 +0.14(+2.26%)
Jul 15, 2021 6.490 6.490 6.200 6.200 7,877 -0.05(-0.80%)
Jul 14, 2021 6.420 6.500 6.200 6.250 15,740 -0.17(-2.65%)
Jul 13, 2021 6.410 6.500 6.270 6.420 9,982 +0.15(+2.39%)
Jul 12, 2021 6.260 6.300 6.200 6.270 9,225 -0.04(-0.63%)
Jul 09, 2021 6.500 6.500 6.300 6.310 12,407 -0.07(-1.10%)
Jul 08, 2021 6.500 6.500 6.250 6.380 7,939 -0.37(-5.48%)
Jul 07, 2021 6.500 6.750 6.250 6.750 15,281 +0.35(+5.47%)
Jul 06, 2021 6.450 6.520 6.400 6.400 17,619 -0.02(-0.31%)
Jul 02, 2021 6.500 6.700 6.270 6.420 7,075 -0.09(-1.38%)
Jul 01, 2021 6.740 6.740 6.470 6.510 20,437 -0.22(-3.27%)
Jun 30, 2021 6.650 6.730 6.650 6.730 9,371 +0.23(+3.54%)
Jun 29, 2021 6.600 6.610 6.500 6.500 29,576 +0.00(+0.00%)
Jun 28, 2021 6.840 6.850 6.500 6.500 26,970 -0.31(-4.55%)
Jun 25, 2021 6.730 7.000 6.730 6.810 18,384 +0.11(+1.64%)
Jun 24, 2021 6.500 6.760 6.500 6.700 29,684 +0.18(+2.76%)
Jun 23, 2021 6.150 6.580 6.050 6.520 17,987 +0.72(+12.41%)
Jun 22, 2021 6.420 6.420 5.750 5.800 22,105 -0.45(-7.20%)
Jun 21, 2021 6.660 6.660 6.250 6.250 7,051 -0.34(-5.16%)
Jun 18, 2021 6.450 6.670 6.350 6.590 15,459 -0.01(-0.15%)
Jun 17, 2021 6.350 6.650 6.300 6.600 18,051 +0.30(+4.76%)
Jun 16, 2021 6.400 6.400 6.300 6.300 8,177 -0.08(-1.25%)
Jun 15, 2021 6.450 6.550 6.250 6.380 17,122 +0.08(+1.27%)
Jun 14, 2021 6.550 6.550 6.000 6.300 80,805 -0.25(-3.82%)
Jun 11, 2021 5.800 6.700 5.500 6.550 146,883 +0.75(+12.93%)
Jun 10, 2021 6.000 6.220 5.750 5.800 21,788 +0.05(+0.87%)
Jun 09, 2021 6.100 6.180 5.750 5.750 28,401 -0.15(-2.54%)
Jun 08, 2021 6.200 6.200 5.850 5.900 13,168 -0.30(-4.84%)
Jun 07, 2021 6.600 6.600 6.000 6.200 8,474 +0.31(+5.26%)
Jun 04, 2021 6.500 6.750 5.800 5.890 9,761 +0.29(+5.18%)
Jun 03, 2021 6.000 6.750 5.500 5.600 24,396 -0.40(-6.67%)
Jun 02, 2021 6.000 6.500 5.850 6.000 37,043 +0.24(+4.17%)
Jun 01, 2021 5.750 5.980 5.750 5.760 8,298 +0.46(+8.68%)
May 28, 2021 5.250 5.750 5.250 5.300 12,349 +0.05(+0.95%)
May 27, 2021 5.100 5.250 5.000 5.250 177,012 +0.15(+2.94%)
May 26, 2021 5.200 5.200 4.500 5.100 37,144 -0.05(-0.97%)
May 25, 2021 5.150 5.200 5.000 5.150 6,176 +0.00(+0.00%)
May 24, 2021 5.150 5.150 4.700 5.150 16,284 +0.00(+0.00%)
May 21, 2021 5.050 5.150 4.950 5.150 17,099 +0.16(+3.21%)
May 20, 2021 5.300 5.300 4.800 4.990 19,817 +0.34(+7.31%)
May 19, 2021 4.880 4.880 3.870 4.650 23,002 +0.45(+10.71%)
May 18, 2021 4.700 5.000 3.950 4.200 29,821 +0.10(+2.44%)
May 17, 2021 5.020 5.020 4.100 4.100 23,317 -0.90(-18.00%)
May 14, 2021 5.100 5.350 4.800 5.000 39,483 +0.03(+0.60%)
May 13, 2021 5.400 5.400 4.950 4.970 37,182 -0.22(-4.24%)
May 12, 2021 5.350 5.350 5.190 5.190 7,272 -0.11(-2.08%)
May 11, 2021 5.350 5.350 5.200 5.300 16,755 -0.05(-0.93%)
May 10, 2021 5.500 5.500 5.210 5.350 10,466 -0.15(-2.73%)
May 07, 2021 5.600 5.600 5.300 5.500 15,523 -0.01(-0.18%)
May 06, 2021 5.510 5.550 5.510 5.510 4,278 -0.07(-1.25%)
May 05, 2021 5.510 5.650 5.500 5.580 4,037 -0.02(-0.36%)
May 04, 2021 5.600 5.850 5.500 5.600 8,228 +0.40(+7.69%)
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.