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

(OP: ZRFY )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 17, 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 (%)
Feb 28, 2023 0.0068 0.0068 0.0057 0.0060 6,590,394 -0.00(-13.04%)
Feb 27, 2023 0.0069 0.0074 0.0065 0.0069 2,974,329 +0.00(+0.00%)
Feb 24, 2023 0.0073 0.0073 0.0066 0.0069 2,118,009 -0.00(-2.82%)
Feb 23, 2023 0.0070 0.0075 0.0066 0.0071 1,706,697 +0.00(+4.41%)
Feb 22, 2023 0.0065 0.0087 0.0065 0.0068 5,269,507 -0.00(-1.45%)
Feb 21, 2023 0.0075 0.0090 0.0063 0.0069 4,962,339 -0.00(-11.54%)
Feb 17, 2023 0.0069 0.0079 0.0065 0.0078 4,516,753 +0.00(+16.42%)
Feb 16, 2023 0.0062 0.0069 0.0057 0.0067 6,570,754 +0.00(+8.06%)
Feb 15, 2023 0.0062 0.0063 0.0058 0.0062 3,480,358 +0.00(+5.08%)
Feb 14, 2023 0.0063 0.0065 0.0058 0.0059 4,716,240 +0.00(+1.72%)
Feb 13, 2023 0.0056 0.0067 0.0056 0.0058 9,855,781 +0.00(+9.43%)
Feb 10, 2023 0.0056 0.0056 0.0051 0.0053 3,164,105 -0.00(-5.36%)
Feb 09, 2023 0.0065 0.0068 0.0051 0.0056 5,584,331 -0.00(-6.67%)
Feb 08, 2023 0.0064 0.0064 0.0057 0.0060 2,652,939 +0.00(+0.00%)
Feb 07, 2023 0.0051 0.0068 0.0051 0.0060 10,225,675 +0.00(+17.65%)
Feb 06, 2023 0.0052 0.0060 0.0050 0.0051 3,668,425 -0.00(-1.92%)
Feb 03, 2023 0.0050 0.0054 0.0050 0.0052 2,433,474 +0.00(+1.96%)
Feb 02, 2023 0.0050 0.0051 0.0048 0.0051 3,131,633 +0.00(+10.87%)
Feb 01, 2023 0.0049 0.0051 0.0044 0.0046 6,404,431 -0.00(-6.12%)
Jan 31, 2023 0.0049 0.0052 0.0045 0.0049 14,414,682 +0.00(+8.89%)
Jan 30, 2023 0.0048 0.0051 0.0045 0.0045 5,515,177 -0.00(-10.00%)
Jan 27, 2023 0.0050 0.0050 0.0045 0.0050 13,004,965 +0.00(+2.04%)
Jan 26, 2023 0.0049 0.0050 0.0045 0.0049 11,045,911 +0.00(+0.00%)
Jan 25, 2023 0.0052 0.0054 0.0049 0.0049 7,368,621 -0.00(-7.55%)
Jan 24, 2023 0.0051 0.0055 0.0049 0.0053 12,987,889 -0.00(-1.85%)
Jan 23, 2023 0.0053 0.0055 0.0051 0.0054 10,629,477 +0.00(+0.00%)
Jan 20, 2023 0.0052 0.0057 0.0052 0.0054 15,478,630 +0.00(+0.00%)
Jan 19, 2023 0.0065 0.0065 0.0053 0.0054 6,133,752 -0.00(-16.92%)
Jan 18, 2023 0.0065 0.0068 0.0060 0.0065 1,202,315 +0.00(+0.00%)
Jan 17, 2023 0.0078 0.0080 0.0053 0.0065 12,635,983 -0.00(-8.45%)
Jan 13, 2023 0.0100 0.0100 0.0065 0.0071 15,744,234 +0.00(+2.90%)
Jan 12, 2023 0.0055 0.0080 0.0050 0.0069 39,463,728 +0.00(+38.00%)
Jan 11, 2023 0.0045 0.0050 0.0045 0.0050 2,767,335 +0.00(+2.04%)
Jan 10, 2023 0.0048 0.0052 0.0045 0.0049 4,947,175 -0.00(-2.00%)
Jan 09, 2023 0.0050 0.0055 0.0048 0.0050 6,887,469 +0.00(+0.00%)
Jan 06, 2023 0.0055 0.0057 0.0048 0.0050 15,099,483 -0.00(-9.09%)
Jan 05, 2023 0.0058 0.0058 0.0054 0.0055 3,997,111 -0.00(-5.17%)
Jan 04, 2023 0.0058 0.0060 0.0054 0.0058 6,826,018 +0.00(+0.00%)
Jan 03, 2023 0.0057 0.0060 0.0052 0.0058 7,095,778 +0.00(+3.57%)
Dec 30, 2022 0.0057 0.0060 0.0051 0.0056 10,789,907 +0.00(+0.00%)
Dec 29, 2022 0.0057 0.0070 0.0051 0.0056 13,786,637 -0.00(-1.75%)
Dec 28, 2022 0.0077 0.0080 0.0050 0.0057 21,794,146 -0.00(-25.97%)
Dec 27, 2022 0.0082 0.0089 0.0055 0.0077 12,828,216 -0.00(-6.10%)
Dec 23, 2022 0.0076 0.0093 0.0076 0.0082 4,291,224 -0.00(-4.65%)
Dec 22, 2022 0.0100 0.0105 0.0075 0.0086 5,027,181 -0.00(-12.24%)
Dec 21, 2022 0.0099 0.0100 0.0081 0.0098 1,415,059 +0.00(+11.36%)
Dec 20, 2022 0.0100 0.0100 0.0081 0.0088 1,455,386 -0.00(-12.00%)
Dec 19, 2022 0.0102 0.0110 0.0080 0.0100 6,372,209 +0.00(+0.00%)
Dec 16, 2022 0.0080 0.0110 0.0080 0.0100 14,794,127 +0.00(+33.33%)
Dec 15, 2022 0.0057 0.0080 0.0055 0.0075 4,533,209 +0.00(+31.58%)
Dec 14, 2022 0.0053 0.0058 0.0053 0.0057 430,218 +0.00(+7.55%)
Dec 13, 2022 0.0055 0.0058 0.0051 0.0053 2,122,255 +0.00(+0.00%)
Dec 12, 2022 0.0050 0.0055 0.0050 0.0053 1,716,811 +0.00(+1.92%)
Dec 09, 2022 0.0051 0.0055 0.0051 0.0052 1,140,914 -0.00(-1.89%)
Dec 08, 2022 0.0058 0.0058 0.0051 0.0053 1,267,505 -0.00(-3.64%)
Dec 07, 2022 0.0054 0.0058 0.0054 0.0055 556,857 -0.00(-3.51%)
Dec 06, 2022 0.0054 0.0058 0.0051 0.0057 1,856,262 +0.00(+5.56%)
Dec 05, 2022 0.0055 0.0055 0.0053 0.0054 453,560 -0.00(-1.82%)
Dec 02, 2022 0.0050 0.0055 0.0050 0.0055 388,315 -0.00(-1.79%)
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.