ZPAY.U Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 29.68 | 0.01 | 0.03% | 29.68 | 29.68 | 29.68 | 1 |
May 23 2024 | 29.67 | -0.14 | -0.47% | 29.81 | 29.81 | 29.67 | 1,000 |
May 22 2024 | 29.81 | -0.06 | -0.20% | 29.87 | 29.88 | 29.81 | 6,600 |
May 21 2024 | 29.87 | -0.01 | -0.03% | 29.86 | 29.87 | 29.86 | 550 |
May 17 2024 | 29.88 | -0.01 | -0.03% | 29.90 | 29.90 | 29.88 | 3,364 |
May 16 2024 | 29.89 | 0.02 | 0.07% | 29.90 | 29.90 | 29.89 | 400 |
May 15 2024 | 29.87 | 0.16 | 0.54% | 29.79 | 29.87 | 29.79 | 436 |
May 14 2024 | 29.71 | 0.05 | 0.17% | 29.64 | 29.71 | 29.64 | 600 |
May 13 2024 | 29.66 | 0.05 | 0.17% | 29.79 | 29.79 | 29.66 | 2,030 |
May 10 2024 | 29.61 | 0.04 | 0.14% | 29.60 | 29.61 | 29.59 | 1,500 |
May 09 2024 | 29.57 | 0.09 | 0.31% | 29.54 | 29.57 | 29.54 | 800 |
May 08 2024 | 29.48 | -0.02 | -0.07% | 29.47 | 29.48 | 29.47 | 1,600 |
May 07 2024 | 29.50 | 0.09 | 0.31% | 29.50 | 29.50 | 29.50 | 100 |
May 06 2024 | 29.41 | 0.04 | 0.14% | 29.40 | 29.41 | 29.40 | 187 |
May 03 2024 | 29.37 | 0.20 | 0.69% | 29.36 | 29.37 | 29.36 | 835 |
May 02 2024 | 29.17 | 0.07 | 0.24% | 29.12 | 29.17 | 29.12 | 14,600 |
May 01 2024 | 29.10 | 0.01 | 0.03% | 29.05 | 29.26 | 29.05 | 1,778 |
Apr 30 2024 | 29.09 | -0.11 | -0.38% | 29.04 | 29.09 | 29.04 | 300 |
Apr 29 2024 | 29.20 | 0.03 | 0.10% | 29.23 | 29.23 | 29.20 | 3,000 |
Apr 26 2024 | 29.17 | -0.03 | -0.10% | 29.17 | 29.17 | 29.17 | 0 |
Apr 25 2024 | 29.20 | -0.08 | -0.27% | 29.20 | 29.20 | 29.20 | 100 |
Apr 24 2024 | 29.28 | 0.03 | 0.10% | 29.24 | 29.28 | 29.24 | 3,000 |
Apr 23 2024 | 29.25 | 0.13 | 0.45% | 29.25 | 29.25 | 29.25 | 100 |
Apr 22 2024 | 29.12 | 0.14 | 0.48% | 29.08 | 29.13 | 29.08 | 6,294 |
Apr 19 2024 | 28.98 | -0.09 | -0.31% | 29.05 | 29.05 | 28.96 | 20,100 |
Apr 18 2024 | 29.07 | -0.02 | -0.07% | 29.07 | 29.07 | 29.07 | 0 |
Apr 17 2024 | 29.09 | -0.03 | -0.10% | 29.11 | 29.16 | 29.08 | 5,700 |
Apr 16 2024 | 29.12 | 0.01 | 0.03% | 29.12 | 29.12 | 29.12 | 0 |
Apr 15 2024 | 29.11 | -0.10 | -0.34% | 29.41 | 29.41 | 29.10 | 317 |
Apr 12 2024 | 29.21 | -0.19 | -0.65% | 29.25 | 29.25 | 29.21 | 810 |
Apr 11 2024 | 29.40 | 0.09 | 0.31% | 29.29 | 29.40 | 29.29 | 587 |
Apr 10 2024 | 29.31 | -0.16 | -0.54% | 29.30 | 29.34 | 29.30 | 500 |
Apr 09 2024 | 29.47 | 0.06 | 0.20% | 29.41 | 29.47 | 29.41 | 100 |
Apr 08 2024 | 29.41 | 0.01 | 0.03% | 29.31 | 29.41 | 29.31 | 800 |
Apr 05 2024 | 29.40 | 0.07 | 0.24% | 29.40 | 29.40 | 29.40 | 0 |
Apr 04 2024 | 29.33 | -0.15 | -0.51% | 29.37 | 29.37 | 29.33 | 5,000 |
Apr 03 2024 | 29.48 | -0.05 | -0.17% | 29.46 | 29.48 | 29.46 | 200 |
Apr 02 2024 | 29.53 | -0.11 | -0.37% | 29.53 | 29.53 | 29.53 | 0 |
Apr 01 2024 | 29.64 | -0.06 | -0.20% | 29.64 | 29.64 | 29.64 | 0 |
Mar 28 2024 | 29.70 | 0.04 | 0.13% | 29.69 | 29.70 | 29.68 | 870 |
Mar 27 2024 | 29.66 | -0.03 | -0.10% | 29.65 | 29.68 | 29.65 | 400 |
Mar 26 2024 | 29.69 | -0.06 | -0.20% | 29.75 | 29.75 | 29.69 | 482 |
Mar 25 2024 | 29.75 | -0.07 | -0.23% | 29.75 | 29.75 | 29.75 | 75 |
Mar 22 2024 | 29.82 | -0.10 | -0.33% | 29.81 | 29.82 | 29.81 | 140 |
Mar 21 2024 | 29.92 | 0.02 | 0.07% | 29.92 | 29.92 | 29.92 | 15 |
Mar 20 2024 | 29.90 | 0.06 | 0.20% | 29.88 | 29.90 | 29.88 | 200 |
Mar 19 2024 | 29.84 | 0.08 | 0.27% | 29.84 | 29.84 | 29.84 | 15 |
Mar 18 2024 | 29.76 | 0.04 | 0.13% | 29.76 | 29.76 | 29.76 | 0 |
Mar 15 2024 | 29.72 | -0.09 | -0.30% | 29.75 | 29.75 | 29.72 | 105 |
Mar 14 2024 | 29.81 | -0.04 | -0.13% | 29.85 | 29.85 | 29.81 | 300 |
Mar 13 2024 | 29.85 | -0.01 | -0.03% | 29.89 | 29.89 | 29.85 | 400 |
Mar 12 2024 | 29.86 | 0.11 | 0.37% | 29.84 | 29.86 | 29.84 | 1,405 |
Mar 11 2024 | 29.75 | 0.04 | 0.13% | 29.77 | 29.77 | 29.75 | 600 |
Mar 08 2024 | 29.71 | 0.03 | 0.10% | 29.71 | 29.71 | 29.71 | 200 |
Mar 07 2024 | 29.68 | 0.12 | 0.41% | 29.68 | 29.68 | 29.68 | 0 |
Mar 06 2024 | 29.56 | 0.05 | 0.17% | 29.56 | 29.56 | 29.56 | 0 |
Mar 05 2024 | 29.51 | -0.13 | -0.44% | 29.55 | 29.55 | 29.50 | 600 |
Mar 04 2024 | 29.64 | -0.05 | -0.17% | 29.64 | 29.64 | 29.64 | 4 |
Mar 01 2024 | 29.69 | 0.04 | 0.13% | 29.54 | 29.69 | 29.54 | 2,400 |
Feb 29 2024 | 29.65 | 0.06 | 0.20% | 29.65 | 29.65 | 29.65 | 0 |
Feb 28 2024 | 29.59 | -0.06 | -0.20% | 29.60 | 29.60 | 29.59 | 700 |
Feb 27 2024 | 29.65 | -0.15 | -0.50% | 29.65 | 29.65 | 29.65 | 119 |
Feb 26 2024 | 29.80 | -0.07 | -0.23% | 29.97 | 29.97 | 29.80 | 1,520 |