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: 12:14 PM EDT, Jun 5, 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 29, 2023 2.750 2.750 2.700 2.700 424 -0.09(-3.23%)
Sep 28, 2023 2.750 2.820 2.500 2.790 13,868 +0.09(+3.33%)
Sep 27, 2023 2.700 2.700 2.700 2.700 512 +0.00(+0.00%)
Sep 26, 2023 2.700 2.740 2.700 2.700 3,173 -0.01(-0.37%)
Sep 25, 2023 2.700 2.710 2.600 2.710 12,728 -0.07(-2.52%)
Sep 22, 2023 2.800 2.850 2.700 2.780 3,799 -0.07(-2.46%)
Sep 21, 2023 2.900 2.900 2.750 2.850 1,815 -0.12(-4.04%)
Sep 20, 2023 2.900 2.970 2.900 2.970 3,037 +0.14(+4.95%)
Sep 19, 2023 2.890 2.900 2.820 2.830 1,564 -0.02(-0.70%)
Sep 18, 2023 2.830 2.860 2.820 2.850 9,085 +0.35(+14.00%)
Sep 15, 2023 2.750 2.750 2.500 2.500 7,762 -0.20(-7.41%)
Sep 14, 2023 2.800 2.810 2.700 2.700 5,922 -0.15(-5.26%)
Sep 13, 2023 2.990 3.000 2.830 2.850 3,618 +0.10(+3.64%)
Sep 12, 2023 2.810 2.810 2.750 2.750 1,905 -0.07(-2.48%)
Sep 11, 2023 2.830 2.830 2.740 2.820 9,072 -0.29(-9.32%)
Sep 08, 2023 2.840 3.120 2.800 3.110 13,217 +0.01(+0.32%)
Sep 07, 2023 3.000 3.100 2.900 3.100 7,621 +0.10(+3.33%)
Sep 06, 2023 3.070 3.100 2.750 3.000 9,124 -0.10(-3.23%)
Sep 05, 2023 3.090 3.100 3.090 3.100 1,379 +0.10(+3.33%)
Sep 01, 2023 3.290 3.300 3.000 3.000 5,565 -0.28(-8.54%)
Aug 31, 2023 3.190 3.280 2.980 3.280 4,198 +0.53(+19.27%)
Aug 30, 2023 3.100 3.340 2.750 2.750 22,257 -0.43(-13.52%)
Aug 29, 2023 3.010 3.190 3.000 3.180 2,681 -0.06(-1.85%)
Aug 28, 2023 3.240 3.240 3.240 3.240 423 +0.18(+5.88%)
Aug 25, 2023 3.200 3.290 3.060 3.060 2,636 +0.06(+2.00%)
Aug 24, 2023 3.030 3.030 3.000 3.000 5,111 -0.40(-11.76%)
Aug 23, 2023 3.300 3.410 3.300 3.400 4,428 -0.03(-0.87%)
Aug 22, 2023 3.090 3.430 3.090 3.430 1,908 +0.38(+12.46%)
Aug 21, 2023 3.150 3.200 2.900 3.050 28,192 -0.15(-4.69%)
Aug 18, 2023 3.260 3.260 3.200 3.200 1,937 -0.06(-1.84%)
Aug 17, 2023 3.450 3.540 3.260 3.260 3,753 +0.00(+0.00%)
Aug 16, 2023 3.500 3.500 3.260 3.260 2,124 +0.00(+0.00%)
Aug 15, 2023 3.450 3.450 3.260 3.260 1,123 -0.22(-6.32%)
Aug 14, 2023 3.480 3.480 3.480 3.480 208 +0.23(+7.08%)
Aug 11, 2023 3.280 3.300 3.250 3.250 13,544 -0.01(-0.31%)
Aug 10, 2023 3.540 3.600 3.260 3.260 4,915 -0.31(-8.68%)
Aug 09, 2023 3.550 3.570 3.300 3.570 5,447 +0.16(+4.69%)
Aug 08, 2023 3.540 3.700 3.410 3.410 4,045 -0.14(-3.94%)
Aug 07, 2023 3.740 3.740 3.510 3.550 9,237 -0.19(-5.08%)
Aug 04, 2023 3.750 3.750 3.600 3.740 1,992 -0.03(-0.80%)
Aug 03, 2023 3.680 3.770 3.500 3.770 19,406 +0.17(+4.72%)
Aug 02, 2023 3.900 3.900 3.510 3.600 4,241 -0.35(-8.86%)
Aug 01, 2023 4.000 4.000 3.750 3.950 4,467 -0.05(-1.25%)
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%)
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.