ZARCAD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.0739 | -0.0002 | -0.26% | 0.0741 | 0.0744 | 0.0738 | 0 |
May 09 2024 | 0.0741 | 0.0002 | 0.21% | 0.0739 | 0.0743 | 0.0738 | 0 |
May 08 2024 | 0.0739 | -0.0003 | -0.37% | 0.0742 | 0.0743 | 0.0736 | 0 |
May 07 2024 | 0.0742 | 0.0002 | 0.30% | 0.074 | 0.0743 | 0.0737 | 0 |
May 06 2024 | 0.074 | 0.0001 | 0.20% | 0.0738 | 0.0743 | 0.0738 | 0 |
May 05 2024 | 0.0738 | -0.0003 | -0.35% | 0.0741 | 0.0741 | 0.0738 | 0 |
May 04 2024 | 0.0741 | 0.00 | 0.00% | 0.0741 | 0.0741 | 0.0741 | 0 |
May 03 2024 | 0.0741 | 0.0004 | 0.54% | 0.0737 | 0.0741 | 0.0735 | 0 |
May 02 2024 | 0.0737 | -0.0003 | -0.35% | 0.0739 | 0.0741 | 0.0734 | 0 |
May 01 2024 | 0.0739 | 0.0006 | 0.85% | 0.0734 | 0.074 | 0.0733 | 0 |
Apr 30 2024 | 0.0733 | -0.00 | -0.01% | 0.0733 | 0.0735 | 0.0729 | 0 |
Apr 29 2024 | 0.0733 | 0.0016 | 2.19% | 0.0726 | 0.0734 | 0.0726 | 0 |
Apr 27 2024 | 0.0718 | 0.00 | 0.00% | 0.0718 | 0.0718 | 0.0718 | 0 |
Apr 26 2024 | 0.0718 | 0.00 | 0.00% | 0.0718 | 0.0718 | 0.0718 | 0 |
Apr 26 2024 | 0.0718 | 0.00 | 0.00% | 0.0718 | 0.073 | 0.0715 | 0 |
Apr 25 2024 | 0.0718 | 0.0005 | 0.70% | 0.0713 | 0.0722 | 0.0712 | 0 |
Apr 24 2024 | 0.0713 | -0.0002 | -0.34% | 0.0715 | 0.0716 | 0.0712 | 0 |
Apr 23 2024 | 0.0715 | 0.0001 | 0.13% | 0.0714 | 0.0716 | 0.0711 | 0 |
Apr 22 2024 | 0.0714 | -0.0004 | -0.53% | 0.0717 | 0.072 | 0.0714 | 0 |
Apr 21 2024 | 0.0718 | -0.0002 | -0.25% | 0.072 | 0.072 | 0.0717 | 0 |
Apr 20 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0 |
Apr 19 2024 | 0.072 | 0.0001 | 0.18% | 0.0718 | 0.0721 | 0.0714 | 0 |
Apr 18 2024 | 0.0718 | -0.0006 | -0.87% | 0.0725 | 0.0726 | 0.0717 | 0 |
Apr 17 2024 | 0.0725 | -0.0001 | -0.17% | 0.0726 | 0.073 | 0.0723 | 0 |
Apr 16 2024 | 0.0726 | -0.00 | -0.06% | 0.0726 | 0.0729 | 0.0722 | 0 |
Apr 15 2024 | 0.0726 | -0.0003 | -0.47% | 0.073 | 0.0732 | 0.0722 | 0 |
Apr 14 2024 | 0.073 | 0.00 | 0.01% | 0.073 | 0.073 | 0.0729 | 0 |
Apr 13 2024 | 0.073 | 0.00 | 0.00% | 0.073 | 0.073 | 0.073 | 0 |
Apr 12 2024 | 0.073 | -0.0002 | -0.22% | 0.0731 | 0.0736 | 0.0725 | 0 |
Apr 11 2024 | 0.0731 | 0.0003 | 0.38% | 0.0728 | 0.0732 | 0.0726 | 0 |
Apr 10 2024 | 0.0728 | -0.0007 | -0.95% | 0.0735 | 0.0736 | 0.0726 | 0 |
Apr 09 2024 | 0.0735 | 0.0007 | 1.01% | 0.0728 | 0.0736 | 0.0728 | 0 |
Apr 08 2024 | 0.0728 | 0.0001 | 0.17% | 0.0727 | 0.0733 | 0.0727 | 0 |
Apr 07 2024 | 0.0727 | 0.0001 | 0.08% | 0.0726 | 0.0728 | 0.0726 | 0 |
Apr 06 2024 | 0.0726 | 0.00 | 0.00% | 0.0726 | 0.0731 | 0.0726 | 0 |
Apr 05 2024 | 0.0726 | 0.0002 | 0.31% | 0.0724 | 0.0731 | 0.0723 | 0 |
Apr 04 2024 | 0.0724 | -0.00 | -0.04% | 0.0724 | 0.0727 | 0.0721 | 0 |
Apr 03 2024 | 0.0724 | 0.0002 | 0.27% | 0.0722 | 0.0726 | 0.072 | 0 |
Apr 02 2024 | 0.0722 | 0.0006 | 0.87% | 0.0716 | 0.0724 | 0.0716 | 0 |
Apr 01 2024 | 0.0716 | -0.0001 | -0.10% | 0.0717 | 0.072 | 0.0714 | 0 |
Mar 31 2024 | 0.0717 | 0.0001 | 0.17% | 0.0716 | 0.0718 | 0.0713 | 0 |
Mar 30 2024 | 0.0716 | 0.00 | 0.00% | 0.0716 | 0.0716 | 0.0716 | 0 |
Mar 29 2024 | 0.0716 | 0.0001 | 0.10% | 0.0715 | 0.0718 | 0.0715 | 0 |
Mar 28 2024 | 0.0715 | -0.0003 | -0.36% | 0.0718 | 0.0718 | 0.0712 | 0 |
Mar 27 2024 | 0.0718 | 0.0002 | 0.25% | 0.0716 | 0.072 | 0.0715 | 0 |
Mar 26 2024 | 0.0716 | -0.0003 | -0.45% | 0.0719 | 0.072 | 0.0714 | 0 |
Mar 25 2024 | 0.0719 | 0.0002 | 0.34% | 0.0717 | 0.072 | 0.0714 | 0 |
Mar 24 2024 | 0.0717 | 0.0002 | 0.21% | 0.0715 | 0.0718 | 0.0715 | 0 |
Mar 23 2024 | 0.0715 | 0.00 | 0.00% | 0.0715 | 0.0715 | 0.0715 | 0 |
Mar 22 2024 | 0.0715 | -0.0003 | -0.45% | 0.0718 | 0.0717 | 0.0712 | 0 |
Mar 21 2024 | 0.0718 | -0.0002 | -0.32% | 0.0721 | 0.0722 | 0.0717 | 0 |
Mar 20 2024 | 0.0721 | 0.0003 | 0.47% | 0.0717 | 0.0723 | 0.0716 | 0 |
Mar 19 2024 | 0.0717 | 0.0003 | 0.46% | 0.0714 | 0.072 | 0.0713 | 0 |
Mar 18 2024 | 0.0714 | -0.0008 | -1.16% | 0.0722 | 0.0722 | 0.0713 | 0 |
Mar 17 2024 | 0.0722 | 0.0001 | 0.18% | 0.0721 | 0.0725 | 0.0721 | 0 |
Mar 16 2024 | 0.0721 | 0.00 | 0.00% | 0.0721 | 0.0721 | 0.0721 | 0 |
Mar 15 2024 | 0.0721 | -0.0001 | -0.20% | 0.0722 | 0.0726 | 0.0721 | 0 |
Mar 14 2024 | 0.0722 | -0.0003 | -0.36% | 0.0725 | 0.0725 | 0.0719 | 0 |
Mar 13 2024 | 0.0725 | 0.0003 | 0.35% | 0.0722 | 0.0727 | 0.072 | 0 |
Mar 12 2024 | 0.0723 | 0.00 | 0.06% | 0.0722 | 0.0727 | 0.0721 | 0 |
Mar 11 2024 | 0.0722 | 0.0002 | 0.32% | 0.0717 | 0.0725 | 0.0717 | 0 |
Mar 10 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0 |
Mar 09 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0 |
Mar 08 2024 | 0.072 | -0.00 | -0.03% | 0.072 | 0.0723 | 0.0718 | 0 |
Mar 07 2024 | 0.072 | 0.0002 | 0.29% | 0.0718 | 0.0722 | 0.0716 | 0 |
Mar 06 2024 | 0.0718 | 0.0002 | 0.23% | 0.0716 | 0.0721 | 0.0716 | 0 |
Mar 05 2024 | 0.0716 | 0.0003 | 0.47% | 0.0713 | 0.0718 | 0.0712 | 0 |
Mar 04 2024 | 0.0713 | 0.0003 | 0.41% | 0.071 | 0.0715 | 0.0709 | 0 |
Mar 03 2024 | 0.071 | -0.0001 | -0.08% | 0.0711 | 0.0711 | 0.0708 | 0 |
Mar 02 2024 | 0.0711 | 0.00 | 0.00% | 0.0711 | 0.0711 | 0.0709 | 0 |
Mar 01 2024 | 0.0711 | 0.0004 | 0.51% | 0.0707 | 0.0711 | 0.0706 | 0 |
Feb 29 2024 | 0.0707 | 0.0003 | 0.39% | 0.0704 | 0.0709 | 0.0703 | 0 |
Feb 28 2024 | 0.0704 | -0.0004 | -0.62% | 0.0709 | 0.0708 | 0.0703 | 0 |
Feb 27 2024 | 0.0709 | 0.0009 | 1.30% | 0.0699 | 0.071 | 0.0699 | 0 |
Feb 26 2024 | 0.07 | -0.0001 | -0.16% | 0.07 | 0.0702 | 0.0699 | 0 |
Feb 25 2024 | 0.0701 | 0.00 | 0.00% | 0.0701 | 0.0701 | 0.0701 | 0 |
Feb 24 2024 | 0.0701 | 0.00 | 0.00% | 0.0701 | 0.0701 | 0.0701 | 0 |
Feb 23 2024 | 0.0701 | -0.0003 | -0.40% | 0.0704 | 0.0705 | 0.0695 | 0 |
Feb 22 2024 | 0.0704 | -0.001 | -1.45% | 0.0714 | 0.0714 | 0.0703 | 0 |
Feb 21 2024 | 0.0714 | -0.0001 | -0.11% | 0.0715 | 0.0721 | 0.0712 | 0 |
Feb 20 2024 | 0.0715 | 0.0003 | 0.42% | 0.0712 | 0.0716 | 0.0707 | 0 |
Feb 19 2024 | 0.0712 | -0.0003 | -0.35% | 0.0714 | 0.0714 | 0.0709 | 0 |
Feb 18 2024 | 0.0714 | -0.0004 | -0.54% | 0.0718 | 0.0718 | 0.0713 | 0 |
Feb 17 2024 | 0.0718 | 0.00 | 0.00% | 0.0718 | 0.0718 | 0.0718 | 0 |
Feb 16 2024 | 0.0718 | 0.0007 | 1.03% | 0.0711 | 0.0718 | 0.0711 | 0 |
Feb 15 2024 | 0.0711 | 0.00 | 0.02% | 0.0711 | 0.0714 | 0.071 | 0 |
Feb 14 2024 | 0.0711 | 0.0001 | 0.17% | 0.071 | 0.0712 | 0.0706 | 0 |
Feb 13 2024 | 0.0709 | -0.00 | -0.06% | 0.071 | 0.0715 | 0.0708 | 0 |
Feb 12 2024 | 0.071 | 0.0002 | 0.24% | 0.0708 | 0.0712 | 0.0706 | 0 |
Feb 11 2024 | 0.0708 | -0.0001 | -0.08% | 0.0709 | 0.0709 | 0.0707 | 0 |
Feb 10 2024 | 0.0709 | 0.0003 | 0.49% | 0.0705 | 0.071 | 0.0709 | 0 |