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 (%)
Sep 30, 2020 7.000 7.100 7.000 7.010 11,595 -0.01(-0.14%)
Sep 29, 2020 7.000 7.400 7.000 7.020 10,015 +0.00(+0.00%)
Sep 28, 2020 7.250 7.250 7.010 7.020 22,601 -0.68(-8.83%)
Sep 25, 2020 6.900 7.800 6.900 7.700 60,000 +0.75(+10.79%)
Sep 24, 2020 7.270 7.290 6.770 6.950 12,790 -0.05(-0.71%)
Sep 23, 2020 7.000 7.300 7.000 7.000 38,621 +0.30(+4.48%)
Sep 22, 2020 7.000 7.270 6.700 6.700 33,488 -0.20(-2.90%)
Sep 21, 2020 7.250 7.300 6.900 6.900 23,048 -0.20(-2.82%)
Sep 18, 2020 7.510 7.700 7.000 7.100 11,400 +0.30(+4.41%)
Sep 17, 2020 7.850 7.850 6.750 6.800 27,891 -0.60(-8.11%)
Sep 16, 2020 7.700 7.890 7.250 7.400 36,912 -0.20(-2.63%)
Sep 15, 2020 7.900 7.990 7.250 7.600 29,792 +0.35(+4.83%)
Sep 14, 2020 7.750 8.200 6.600 7.250 74,014 -0.50(-6.45%)
Sep 11, 2020 6.050 7.750 6.050 7.750 42,100 +0.80(+11.51%)
Sep 10, 2020 7.250 8.100 6.950 6.950 89,353 -0.24(-3.34%)
Sep 09, 2020 6.250 8.000 6.250 7.190 49,906 +1.19(+19.83%)
Sep 08, 2020 6.450 6.450 5.750 6.000 7,843 -0.01(-0.17%)
Sep 04, 2020 6.250 6.750 5.850 6.010 14,300 -0.24(-3.84%)
Sep 03, 2020 7.010 7.010 5.100 6.250 17,483 -0.35(-5.30%)
Sep 02, 2020 7.350 7.900 6.500 6.600 28,255 -0.66(-9.09%)
Sep 01, 2020 6.300 7.260 6.200 7.260 91,656 +0.96(+15.24%)
Aug 31, 2020 5.000 6.440 4.410 6.300 56,476 +1.80(+40.00%)
Aug 28, 2020 4.990 4.990 4.100 4.500 34,400 +0.00(+0.00%)
Aug 27, 2020 4.900 5.000 4.250 4.500 61,227 -0.25(-5.26%)
Aug 26, 2020 5.250 5.500 4.750 4.750 64,286 -0.50(-9.52%)
Aug 25, 2020 5.480 5.500 4.780 5.250 83,122 -0.45(-7.89%)
Aug 24, 2020 7.000 7.000 5.500 5.700 81,187 -0.70(-10.94%)
Aug 21, 2020 6.000 7.000 6.000 6.400 59,100 -0.05(-0.78%)
Aug 20, 2020 6.000 6.710 5.950 6.450 98,200 -0.55(-7.86%)
Aug 19, 2020 8.500 8.500 7.000 7.000 59,097 -1.10(-13.58%)
Aug 18, 2020 8.500 8.800 7.600 8.100 92,369 -0.10(-1.22%)
Aug 17, 2020 8.500 9.000 7.990 8.200 161,710 +0.30(+3.80%)
Aug 14, 2020 6.500 7.950 6.500 7.900 150,900 +1.60(+25.40%)
Aug 13, 2020 6.100 6.460 5.900 6.300 44,954 +0.40(+6.78%)
Aug 12, 2020 5.550 6.200 5.500 5.900 170,060 +0.40(+7.27%)
Aug 11, 2020 5.150 5.780 5.100 5.500 110,726 +0.49(+9.78%)
Aug 10, 2020 5.450 5.740 5.000 5.010 125,600 -0.28(-5.29%)
Aug 07, 2020 5.500 5.540 4.780 5.290 107,900 +0.04(+0.76%)
Aug 06, 2020 5.150 5.500 5.150 5.250 153,429 +0.27(+5.42%)
Aug 05, 2020 4.850 5.300 4.780 4.980 127,578 +0.27(+5.73%)
Aug 04, 2020 4.360 4.710 4.200 4.710 54,584 +0.47(+11.08%)
Aug 03, 2020 4.050 4.240 3.980 4.240 40,597 +0.29(+7.34%)
Jul 31, 2020 3.870 3.950 3.560 3.950 51,600 +0.08(+2.07%)
Jul 30, 2020 3.950 3.950 3.500 3.870 33,688 +0.42(+12.17%)
Jul 29, 2020 3.750 3.860 3.350 3.450 20,352 -0.05(-1.43%)
Jul 28, 2020 3.500 3.750 3.250 3.500 33,624 +0.00(+0.00%)
Jul 27, 2020 3.160 3.610 3.150 3.500 16,017 -0.05(-1.41%)
Jul 24, 2020 3.600 3.600 3.160 3.550 18,800 -0.04(-1.11%)
Jul 23, 2020 3.900 3.900 3.250 3.590 20,962 -0.01(-0.28%)
Jul 22, 2020 3.750 4.050 3.250 3.600 19,259 +2.64(+275.00%)
Jul 21, 2020 0.9600 3.800 0.6300 0.9600 1,300,689 -2.91(-75.19%)
Jul 20, 2020 3.800 3.940 3.260 3.870 14,602 +0.07(+1.84%)
Jul 17, 2020 3.940 3.940 3.300 3.800 21,800 +0.60(+18.75%)
Jul 16, 2020 3.100 4.100 2.900 3.200 58,439 +0.15(+4.92%)
Jul 15, 2020 3.000 3.100 2.800 3.050 9,312 +0.19(+6.64%)
Jul 14, 2020 3.500 3.500 2.860 2.860 24,596 -0.39(-12.00%)
Jul 13, 2020 3.130 4.000 3.100 3.250 45,745 +0.30(+10.17%)
Jul 10, 2020 2.490 3.000 2.050 2.950 66,600 +0.60(+25.53%)
Jul 09, 2020 2.250 2.460 2.190 2.350 22,535 +0.10(+4.44%)
Jul 08, 2020 2.000 2.250 1.880 2.250 37,270 +0.32(+16.58%)
Jul 07, 2020 1.500 1.930 1.500 1.930 40,285 +0.43(+28.67%)
Jul 06, 2020 1.390 1.500 1.380 1.500 16,048 +0.12(+8.70%)
Jul 02, 2020 1.310 1.390 1.250 1.380 19,800 +0.08(+6.15%)
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.