Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.33 | 0.02 | 1.53% | 1.32 | 1.36 | 1.32 | 47,304 |
| Jun 13 2024 | 1.31 | -0.11 | -7.75% | 1.42 | 1.42 | 1.31 | 395,210 |
| Jun 12 2024 | 1.42 | 0.05 | 3.65% | 1.44 | 1.48 | 1.39 | 119,145 |
| Jun 11 2024 | 1.37 | 0.05 | 3.79% | 1.34 | 1.49 | 1.34 | 78,081 |
| Jun 10 2024 | 1.32 | -0.08 | -5.71% | 1.40 | 1.42 | 1.32 | 135,339 |
| Jun 07 2024 | 1.40 | -0.02 | -1.41% | 1.45 | 1.45 | 1.38 | 60,955 |
| Jun 06 2024 | 1.42 | 0.10 | 7.58% | 1.36 | 1.48 | 1.36 | 450,479 |
| Jun 05 2024 | 1.32 | 0.08 | 6.45% | 1.27 | 1.40 | 1.27 | 948,951 |
| Jun 04 2024 | 1.24 | 0.04 | 3.33% | 1.23 | 1.26 | 1.21 | 156,080 |
| Jun 03 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.22 | 1.20 | 63,115 |
| May 31 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 293,436 |
| May 30 2024 | 1.20 | -0.01 | -0.83% | 1.22 | 1.22 | 1.20 | 98,700 |
| May 29 2024 | 1.21 | -0.04 | -3.20% | 1.23 | 1.23 | 1.18 | 539,850 |
| May 28 2024 | 1.25 | 0.00 | 0.00% | 1.27 | 1.30 | 1.25 | 80,082 |
| May 27 2024 | 1.25 | 0.05 | 4.17% | 1.25 | 1.27 | 1.23 | 109,851 |
| May 24 2024 | 1.20 | -0.05 | -4.00% | 1.24 | 1.24 | 1.20 | 36,810 |
| May 23 2024 | 1.25 | 0.00 | 0.00% | 1.21 | 1.25 | 1.19 | 951,965 |
| May 22 2024 | 1.25 | 0.03 | 2.46% | 1.21 | 1.25 | 1.20 | 209,550 |
| May 21 2024 | 1.22 | 0.01 | 0.83% | 1.20 | 1.22 | 1.18 | 231,859 |
| May 17 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.24 | 1.20 | 75,946 |
| May 16 2024 | 1.20 | -0.02 | -1.64% | 1.20 | 1.20 | 1.19 | 352,884 |
| May 15 2024 | 1.22 | -0.03 | -2.40% | 1.27 | 1.27 | 1.18 | 68,118 |
| May 14 2024 | 1.25 | -0.05 | -3.85% | 1.30 | 1.30 | 1.24 | 405,000 |
| May 13 2024 | 1.30 | 0.00 | 0.00% | 1.29 | 1.30 | 1.29 | 20,750 |
| May 10 2024 | 1.30 | 0.02 | 1.56% | 1.27 | 1.30 | 1.27 | 70,455 |
| May 09 2024 | 1.28 | 0.00 | 0.00% | 1.32 | 1.32 | 1.27 | 57,376 |
| May 08 2024 | 1.28 | -0.01 | -0.78% | 1.31 | 1.31 | 1.26 | 62,133 |
| May 07 2024 | 1.29 | -0.03 | -2.27% | 1.33 | 1.33 | 1.28 | 22,384 |
| May 06 2024 | 1.32 | 0.04 | 3.13% | 1.35 | 1.35 | 1.30 | 232,704 |
| May 03 2024 | 1.28 | 0.12 | 10.34% | 1.20 | 1.35 | 1.19 | 508,749 |
| May 02 2024 | 1.16 | -0.01 | -0.85% | 1.19 | 1.22 | 1.16 | 212,863 |
| May 01 2024 | 1.17 | 0.13 | 12.50% | 1.06 | 1.19 | 1.06 | 423,452 |
| Apr 30 2024 | 1.04 | 0.04 | 4.00% | 0.99 | 1.05 | 0.99 | 77,683 |
| Apr 29 2024 | 1.00 | -0.04 | -3.85% | 1.02 | 1.03 | 1.00 | 76,840 |
| Apr 26 2024 | 1.04 | -0.03 | -2.80% | 1.09 | 1.12 | 1.01 | 250,539 |
| Apr 25 2024 | 1.07 | -0.01 | -0.93% | 1.09 | 1.09 | 1.05 | 374,807 |
| Apr 24 2024 | 1.08 | 0.03 | 2.86% | 1.07 | 1.15 | 1.05 | 138,576 |
| Apr 23 2024 | 1.05 | -0.01 | -0.94% | 1.10 | 1.18 | 1.05 | 331,073 |
| Apr 22 2024 | 1.06 | -0.02 | -1.85% | 1.07 | 1.10 | 1.06 | 169,307 |
| Apr 19 2024 | 1.08 | 0.01 | 0.93% | 1.05 | 1.08 | 1.05 | 126,300 |
| Apr 18 2024 | 1.07 | -0.04 | -3.60% | 1.07 | 1.09 | 1.03 | 153,720 |
| Apr 17 2024 | 1.11 | -0.01 | -0.89% | 1.13 | 1.15 | 1.10 | 1,420,324 |
| Apr 16 2024 | 1.12 | 0.05 | 4.67% | 1.07 | 1.13 | 1.05 | 142,288 |
| Apr 15 2024 | 1.07 | -0.05 | -4.46% | 1.10 | 1.11 | 0.97 | 104,178 |
| Apr 12 2024 | 1.12 | 0.13 | 13.13% | 0.99 | 1.12 | 0.99 | 1,149,504 |
| Apr 11 2024 | 0.99 | 0.01 | 1.02% | 0.95 | 1.00 | 0.90 | 307,200 |
| Apr 10 2024 | 0.98 | -0.13 | -11.71% | 1.08 | 1.13 | 0.97 | 300,915 |
| Apr 09 2024 | 1.11 | 0.07 | 6.73% | 1.05 | 1.13 | 1.03 | 73,778 |
| Apr 08 2024 | 1.04 | 0.07 | 7.22% | 0.97 | 1.04 | 0.94 | 162,961 |
| Apr 05 2024 | 0.97 | -0.01 | -1.02% | 0.98 | 0.98 | 0.97 | 8,061 |
| Apr 04 2024 | 0.98 | -0.08 | -7.55% | 1.08 | 1.08 | 0.98 | 129,265 |
| Apr 03 2024 | 1.06 | -0.05 | -4.50% | 1.06 | 1.11 | 1.03 | 388,106 |
| Apr 02 2024 | 1.11 | 0.08 | 7.77% | 1.04 | 1.19 | 1.02 | 422,118 |
| Apr 01 2024 | 1.03 | 0.03 | 3.00% | 0.99 | 1.05 | 0.98 | 226,503 |
| Mar 28 2024 | 1.00 | 0.03 | 3.09% | 0.95 | 1.03 | 0.95 | 108,870 |
| Mar 27 2024 | 0.97 | 0.07 | 7.78% | 0.90 | 0.97 | 0.90 | 214,500 |
| Mar 26 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.95 | 0.88 | 1,161,919 |
| Mar 25 2024 | 0.90 | -0.02 | -2.17% | 0.93 | 0.95 | 0.90 | 89,660 |
| Mar 22 2024 | 0.92 | 0.09 | 10.84% | 0.86 | 1.10 | 0.86 | 557,809 |
| Mar 21 2024 | 0.83 | 0.00 | 0.00% | 0.86 | 0.87 | 0.83 | 29,569 |
| Mar 20 2024 | 0.83 | 0.03 | 3.75% | 0.77 | 0.83 | 0.76 | 475,175 |
| Mar 19 2024 | 0.80 | 0.00 | 0.00% | 0.82 | 0.82 | 0.79 | 160,329 |
