Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZIOC.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.1736 | 7,789 |
| Apr 24 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0.00 |
| Apr 23 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0.00 |
| Apr 22 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.4942 | 62,715 |
| Apr 19 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.089 | 46,923 |
| Apr 18 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0.00 |
| Apr 17 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0.00 |
| Apr 16 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 8.00 | 7.50 | 647 |
| Apr 15 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.736 | 7.25 | 64,632 |
| Apr 12 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.788 | 7.00 | 101,199 |
| Apr 11 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.50 | 7.192 | 2,613 |
| Apr 10 2024 | 7.25 | 0.25 | 3.57% | 7.00 | 7.50 | 7.00 | 13,436 |
| Apr 09 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.04 | 7.00 | 2,756 |
| Apr 08 2024 | 7.00 | -0.15 | -2.10% | 7.15 | 7.15 | 6.735 | 33,000 |
| Apr 05 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.00 | 0.00 |
| Apr 04 2024 | 7.15 | -0.25 | -3.38% | 7.40 | 7.50 | 7.00 | 0.00 |
| Apr 03 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.50 | 7.40 | 0.00 |
| Apr 02 2024 | 7.40 | -0.10 | -1.33% | 7.50 | 7.50 | 6.774 | 182,726 |
| Mar 28 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 6.832 | 58,398 |
| Mar 27 2024 | 7.50 | -0.25 | -3.23% | 7.50 | 7.50 | 6.6418 | 46,597 |
| Mar 26 2024 | 7.75 | -0.25 | -3.13% | 8.00 | 8.00 | 7.0198 | 43,727 |
| Mar 25 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 7.606 | 6,652 |
| Mar 22 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 7.378 | 5,450 |
| Mar 21 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 7.46 | 59,271 |
| Mar 20 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 7.164 | 1,258 |
| Mar 19 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0.00 |
| Mar 18 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 7.66 | 3,809 |
| Mar 15 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 7.82 | 17,166 |
| Mar 14 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 7.5452 | 6,110 |
| Mar 13 2024 | 8.00 | -0.50 | -5.88% | 8.50 | 8.50 | 7.90 | 15,576 |
| Mar 12 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 7.60 | 50,000 |
| Mar 11 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 0.00 |
| Mar 08 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.2764 | 5,908 |
| Mar 07 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 0.00 |
| Mar 06 2024 | 8.50 | -0.25 | -2.86% | 8.75 | 8.75 | 8.112 | 49,261 |
| Mar 05 2024 | 8.75 | 0.50 | 6.06% | 8.25 | 8.75 | 8.00 | 0.00 |
| Mar 04 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.2912 | 7.85 | 23,095 |
| Mar 01 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.00 | 0.00 |
| Feb 29 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.00 | 0.00 |
| Feb 28 2024 | 8.25 | 0.25 | 3.13% | 8.00 | 8.25 | 8.00 | 0.00 |
| Feb 27 2024 | 8.00 | -0.25 | -3.03% | 8.25 | 8.25 | 7.6751 | 103,970 |
| Feb 26 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.50 | 7.66 | 135,956 |
| Feb 23 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.00 | 0.00 |
| Feb 22 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.50 | 8.00 | 0.00 |
| Feb 21 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.50 | 8.00 | 0.00 |
| Feb 20 2024 | 8.25 | 0.25 | 3.13% | 8.25 | 8.50 | 7.796 | 45,461 |
| Feb 19 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0.00 |
| Feb 16 2024 | 8.00 | 0.35 | 4.58% | 7.65 | 8.40 | 7.50 | 35,000 |
| Feb 15 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.80 | 7.5944 | 987 |
| Feb 14 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.80 | 6.8512 | 40,125 |
| Feb 13 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.80 | 7.50 | 0.00 |
| Feb 12 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.80 | 7.18 | 69,471 |
| Feb 09 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.80 | 6.8662 | 15,072 |
| Feb 08 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.80 | 7.65 | 0.00 |
| Feb 07 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.80 | 6.90 | 14,630 |
| Feb 06 2024 | 7.65 | 0.15 | 2.00% | 7.50 | 7.80 | 7.50 | 0.00 |
| Feb 05 2024 | 7.50 | -0.50 | -6.25% | 8.00 | 8.00 | 6.7582 | 296,918 |
| Feb 02 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 7.4572 | 4,184 |
| Feb 01 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 7.3932 | 1,665 |
| Jan 31 2024 | 8.00 | -0.46 | -5.44% | 8.46 | 8.50 | 7.77 | 6,440 |
| Jan 30 2024 | 8.46 | -0.58 | -6.42% | 9.04 | 9.04 | 7.691 | 14,000 |
| Jan 29 2024 | 9.04 | 0.00 | 0.00% | 9.04 | 9.04 | 8.1572 | 620 |
