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 31, 2023 4.100 4.200 3.980 4.000 8,542 +0.00(+0.00%)
Jul 28, 2023 4.100 4.100 4.000 4.000 4,707 -0.10(-2.44%)
Jul 27, 2023 4.110 4.280 4.000 4.100 3,768 +0.00(+0.00%)
Jul 26, 2023 4.020 4.100 4.000 4.100 7,913 -0.10(-2.38%)
Jul 25, 2023 4.200 4.300 3.960 4.200 9,488 +0.10(+2.44%)
Jul 24, 2023 4.200 4.800 4.000 4.100 23,075 +0.10(+2.50%)
Jul 21, 2023 3.650 4.240 3.650 4.000 4,497 +0.05(+1.27%)
Jul 20, 2023 4.390 4.600 3.950 3.950 24,726 -0.05(-1.25%)
Jul 19, 2023 4.100 4.150 4.000 4.000 8,192 +0.00(+0.00%)
Jul 18, 2023 3.900 4.010 3.850 4.000 13,462 +0.00(+0.00%)
Jul 17, 2023 3.540 4.080 3.510 4.000 39,335 +0.04(+1.01%)
Jul 14, 2023 4.000 4.050 3.900 3.960 13,549 -0.03(-0.75%)
Jul 13, 2023 3.850 3.990 3.850 3.990 8,792 +0.19(+5.00%)
Jul 12, 2023 3.550 3.950 3.550 3.800 23,026 +0.26(+7.34%)
Jul 11, 2023 3.540 3.540 3.500 3.540 3,258 +0.29(+8.92%)
Jul 10, 2023 3.500 3.550 3.250 3.250 27,573 -0.25(-7.14%)
Jul 07, 2023 3.640 3.650 3.500 3.500 19,301 -0.06(-1.69%)
Jul 06, 2023 3.550 3.650 3.310 3.560 6,721 -0.08(-2.20%)
Jul 05, 2023 3.600 3.750 3.550 3.640 33,738 +0.04(+1.11%)
Jul 03, 2023 3.430 3.600 3.430 3.600 15,695 +0.20(+5.88%)
Jun 30, 2023 3.400 3.430 3.250 3.400 122,746 +0.15(+4.62%)
Jun 29, 2023 3.300 3.400 3.000 3.250 57,240 +0.27(+9.06%)
Jun 28, 2023 2.610 2.990 2.500 2.980 9,863 +0.30(+11.19%)
Jun 27, 2023 2.990 3.000 2.680 2.680 5,518 +0.18(+7.20%)
Jun 26, 2023 2.950 2.950 2.500 2.500 20,242 -0.10(-3.85%)
Jun 22, 2023 2.600 363 +0.10(+4.00%)
Jun 21, 2023 3.100 3.230 2.500 2.500 16,163 -0.50(-16.67%)
Jun 20, 2023 2.950 3.000 2.800 3.000 2,270 +0.24(+8.70%)
Jun 16, 2023 3.280 3.280 2.760 2.760 7,449 -0.31(-10.10%)
Jun 15, 2023 3.110 3.310 3.070 3.070 7,352 -0.23(-6.97%)
May 08, 2023 3.300 3.300 3.300 3.300 589 +0.04(+1.23%)
May 05, 2023 3.330 3.330 3.080 3.260 1,710 +0.05(+1.56%)
May 04, 2023 3.210 3.210 3.210 3.210 500 +0.01(+0.31%)
May 03, 2023 3.150 3.200 3.100 3.200 2,219 +0.02(+0.63%)
May 02, 2023 3.180 3.180 3.180 3.180 239 +0.03(+0.95%)
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.