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

Tzero Group Inc (OP: TZROP )

2.150 +0.150 (+7.50%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 7, 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 29, 2022 4.400 4.590 4.400 4.550 3,644 +0.30(+7.06%)
Jul 28, 2022 4.390 4.400 4.240 4.250 9,978 -0.15(-3.41%)
Jul 27, 2022 4.400 4.400 4.350 4.400 2,154 +0.00(+0.00%)
Jul 26, 2022 4.350 4.400 4.200 4.400 6,362 +0.40(+10.00%)
Jul 25, 2022 4.350 4.350 4.000 4.000 2,469 -0.25(-5.88%)
Jul 22, 2022 4.500 4.500 4.000 4.250 23,588 -0.25(-5.56%)
Jul 21, 2022 4.600 4.600 4.070 4.500 51,310 -0.10(-2.17%)
Jul 20, 2022 5.000 5.050 4.570 4.600 9,118 -0.38(-7.63%)
Jul 19, 2022 4.800 4.980 4.750 4.980 5,762 +0.08(+1.63%)
Jul 18, 2022 4.890 4.900 4.890 4.900 3,160 +0.40(+8.89%)
Jul 15, 2022 4.660 4.700 4.500 4.500 5,831 -0.30(-6.25%)
Jul 14, 2022 4.650 4.900 4.650 4.800 4,041 +0.30(+6.67%)
Jul 13, 2022 4.500 4.650 4.500 4.500 2,709 -0.20(-4.26%)
Jul 12, 2022 4.800 4.900 4.700 4.700 2,345 +0.00(+0.00%)
Jul 11, 2022 5.000 5.000 4.700 4.700 1,451 -0.05(-1.05%)
Jul 08, 2022 4.970 4.970 4.750 4.750 2,423 +0.14(+3.04%)
Jul 07, 2022 4.500 4.610 4.500 4.610 3,094 -0.48(-9.43%)
Jul 06, 2022 4.500 5.090 4.500 5.090 5,364 +0.10(+2.00%)
Jul 05, 2022 4.700 4.990 4.450 4.990 7,486 +0.79(+18.81%)
Jul 01, 2022 4.680 4.680 4.200 4.200 3,867 -0.54(-11.39%)
Jun 30, 2022 4.740 4.740 4.740 4.740 1,938 +0.14(+3.04%)
Jun 29, 2022 4.710 4.710 3.950 4.600 19,896 -0.12(-2.54%)
Jun 28, 2022 4.790 4.800 4.720 4.720 959 +0.12(+2.61%)
Jun 27, 2022 4.650 4.650 4.500 4.600 5,904 -0.10(-2.13%)
Jun 24, 2022 4.600 4.700 4.450 4.700 4,678 +0.23(+5.15%)
Jun 23, 2022 4.500 4.550 4.470 4.470 5,207 -0.03(-0.67%)
Jun 22, 2022 4.500 4.600 4.500 4.500 8,591 +0.00(+0.00%)
Jun 21, 2022 4.350 4.500 4.320 4.500 13,894 +0.00(+0.00%)
Jun 17, 2022 4.600 4.600 4.500 4.500 4,864 -0.10(-2.17%)
Jun 16, 2022 4.510 4.900 4.500 4.600 7,771 -0.39(-7.82%)
Jun 15, 2022 4.250 5.500 4.250 4.990 7,602 +0.67(+15.51%)
Jun 14, 2022 4.400 4.400 4.200 4.320 5,983 +0.22(+5.37%)
Jun 13, 2022 4.900 4.900 3.500 4.100 45,537 -1.00(-19.61%)
Jun 10, 2022 5.400 5.500 5.100 5.100 7,352 +0.10(+2.00%)
Jun 09, 2022 5.100 6.100 5.000 5.000 19,354 -0.10(-1.96%)
Jun 08, 2022 5.050 5.200 4.950 5.100 8,908 +0.25(+5.15%)
Jun 07, 2022 4.750 4.870 4.490 4.850 18,462 +0.05(+1.04%)
Jun 06, 2022 4.750 5.000 4.750 4.800 3,361 +0.00(+0.00%)
Jun 03, 2022 5.050 5.050 4.760 4.800 10,461 -0.35(-6.80%)
Jun 02, 2022 4.750 5.150 4.750 5.150 11,385 +0.57(+12.45%)
Jun 01, 2022 4.900 4.900 4.580 4.580 4,484 -0.17(-3.58%)
May 31, 2022 4.700 4.750 4.700 4.750 8,600 -0.10(-2.06%)
May 27, 2022 4.880 4.880 4.500 4.850 5,870 +0.40(+8.99%)
May 26, 2022 4.950 4.950 4.350 4.450 11,795 -0.35(-7.29%)
May 25, 2022 4.350 4.800 4.310 4.800 8,216 +0.54(+12.68%)
May 24, 2022 4.550 4.550 4.260 4.260 5,765 +0.36(+9.23%)
May 23, 2022 4.250 4.250 3.900 3.900 8,591 -0.15(-3.70%)
May 20, 2022 5.000 5.000 4.050 4.050 28,262 -0.60(-12.90%)
May 19, 2022 4.850 4.850 4.500 4.650 11,813 -0.35(-7.00%)
May 18, 2022 5.500 5.500 4.800 5.000 24,667 -0.12(-2.34%)
May 17, 2022 5.050 5.120 5.050 5.120 2,001 +0.07(+1.39%)
May 16, 2022 5.150 5.750 5.000 5.050 6,359 -0.50(-9.01%)
May 13, 2022 5.500 5.600 5.300 5.550 25,821 +0.80(+16.84%)
May 12, 2022 5.300 5.300 4.750 4.750 66,140 -0.85(-15.18%)
May 11, 2022 5.350 5.600 5.000 5.600 39,064 +0.10(+1.82%)
May 10, 2022 6.300 6.400 5.500 5.500 24,791 -0.35(-5.98%)
May 09, 2022 6.050 6.050 5.500 5.850 10,913 -0.20(-3.31%)
May 06, 2022 6.110 6.110 6.050 6.050 7,555 -0.44(-6.78%)
May 05, 2022 6.750 6.750 6.000 6.490 10,077 +0.14(+2.20%)
May 04, 2022 6.350 6.350 6.350 6.350 1,091 -0.05(-0.78%)
May 03, 2022 5.990 6.400 5.990 6.400 3,127 +0.75(+13.27%)
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.