ZARNZD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.0901 | 0.0003 | 0.37% | 0.0897 | 0.0904 | 0.0897 | 0 |
May 09 2024 | 0.0897 | 0.00 | 0.04% | 0.0897 | 0.0902 | 0.0896 | 0 |
May 08 2024 | 0.0897 | -0.0004 | -0.45% | 0.09 | 0.0902 | 0.0893 | 0 |
May 07 2024 | 0.0901 | 0.00 | 0.05% | 0.0901 | 0.0903 | 0.0898 | 0 |
May 06 2024 | 0.09 | 0.0003 | 0.33% | 0.0898 | 0.0904 | 0.0899 | 0 |
May 05 2024 | 0.0898 | -0.0001 | -0.09% | 0.0898 | 0.0901 | 0.0897 | 0 |
May 04 2024 | 0.0898 | 0.00 | 0.00% | 0.0898 | 0.0898 | 0.0898 | 0 |
May 03 2024 | 0.0898 | -0.0006 | -0.63% | 0.0904 | 0.0904 | 0.0896 | 0 |
May 02 2024 | 0.0904 | -0.0005 | -0.50% | 0.0909 | 0.091 | 0.0901 | 0 |
May 01 2024 | 0.0909 | 0.0003 | 0.38% | 0.0906 | 0.0911 | 0.0903 | 0 |
Apr 30 2024 | 0.0905 | 0.0007 | 0.74% | 0.0899 | 0.0907 | 0.0897 | 0 |
Apr 29 2024 | 0.0898 | 0.0005 | 0.52% | 0.0894 | 0.0899 | 0.0891 | 0 |
Apr 28 2024 | 0.0894 | -0.0001 | -0.10% | 0.0895 | 0.0896 | 0.0891 | 0 |
Apr 27 2024 | 0.0895 | 0.00 | 0.00% | 0.0895 | 0.0895 | 0.0895 | 0 |
Apr 26 2024 | 0.0895 | 0.0013 | 1.47% | 0.0882 | 0.0896 | 0.0879 | 0 |
Apr 25 2024 | 0.0882 | 0.0006 | 0.66% | 0.0876 | 0.0887 | 0.0875 | 0 |
Apr 24 2024 | 0.0876 | -0.0006 | -0.64% | 0.0882 | 0.0882 | 0.0876 | 0 |
Apr 23 2024 | 0.0882 | 0.0001 | 0.15% | 0.088 | 0.0882 | 0.0878 | 0 |
Apr 22 2024 | 0.088 | -0.0009 | -0.99% | 0.0885 | 0.0888 | 0.088 | 0 |
Apr 21 2024 | 0.0889 | 0.00 | 0.00% | 0.0889 | 0.0889 | 0.0889 | 0 |
Apr 20 2024 | 0.0889 | 0.00 | 0.00% | 0.0889 | 0.0889 | 0.0889 | 0 |
Apr 19 2024 | 0.0889 | 0.0005 | 0.59% | 0.0884 | 0.0891 | 0.0881 | 0 |
Apr 18 2024 | 0.0884 | -0.0006 | -0.68% | 0.089 | 0.0891 | 0.0882 | 0 |
Apr 17 2024 | 0.089 | -0.0002 | -0.17% | 0.0891 | 0.0894 | 0.0884 | 0 |
Apr 16 2024 | 0.0891 | -0.0001 | -0.13% | 0.0892 | 0.0896 | 0.0888 | 0 |
Apr 15 2024 | 0.0893 | 0.0001 | 0.06% | 0.0892 | 0.0894 | 0.0885 | 0 |
Apr 14 2024 | 0.0892 | 0.00 | 0.00% | 0.0892 | 0.0892 | 0.0892 | 0 |
Apr 13 2024 | 0.0892 | 0.00 | 0.00% | 0.0892 | 0.0892 | 0.0892 | 0 |
Apr 12 2024 | 0.0892 | 0.0002 | 0.19% | 0.089 | 0.0896 | 0.0887 | 0 |
Apr 11 2024 | 0.089 | -0.00 | -0.04% | 0.0891 | 0.0893 | 0.0886 | 0 |
Apr 10 2024 | 0.0891 | -0.0003 | -0.30% | 0.0893 | 0.0895 | 0.0885 | 0 |
Apr 09 2024 | 0.0893 | 0.0004 | 0.48% | 0.0889 | 0.0895 | 0.0888 | 0 |
Apr 08 2024 | 0.0889 | -0.0001 | -0.08% | 0.089 | 0.0895 | 0.0888 | 0 |
Apr 07 2024 | 0.089 | 0.0001 | 0.11% | 0.0889 | 0.0891 | 0.0889 | 0 |
Apr 06 2024 | 0.0889 | 0.00 | 0.00% | 0.0889 | 0.0889 | 0.0889 | 0 |
Apr 05 2024 | 0.0889 | 0.0002 | 0.23% | 0.0887 | 0.0895 | 0.0887 | 0 |
Apr 04 2024 | 0.0887 | -0.0004 | -0.40% | 0.089 | 0.0891 | 0.0885 | 0 |
Apr 03 2024 | 0.089 | -0.0002 | -0.20% | 0.0892 | 0.0893 | 0.0888 | 0 |
Apr 02 2024 | 0.0892 | 0.0006 | 0.66% | 0.0887 | 0.0894 | 0.0887 | 0 |
Apr 01 2024 | 0.0886 | 0.0001 | 0.09% | 0.0886 | 0.0891 | 0.0883 | 0 |
Mar 31 2024 | 0.0886 | -0.0002 | -0.27% | 0.0888 | 0.0888 | 0.0879 | 0 |
Mar 30 2024 | 0.0888 | 0.00 | 0.00% | 0.0888 | 0.0888 | 0.0888 | 0 |
Mar 29 2024 | 0.0888 | 0.0004 | 0.43% | 0.0884 | 0.0892 | 0.0884 | 0 |
Mar 28 2024 | 0.0884 | 0.0003 | 0.31% | 0.0882 | 0.0886 | 0.0879 | 0 |
Mar 27 2024 | 0.0881 | 0.0004 | 0.47% | 0.0877 | 0.0883 | 0.0877 | 0 |
Mar 26 2024 | 0.0877 | -0.0005 | -0.52% | 0.0882 | 0.0883 | 0.0875 | 0 |
Mar 25 2024 | 0.0882 | 0.0003 | 0.33% | 0.0879 | 0.0882 | 0.0876 | 0 |
Mar 24 2024 | 0.0879 | 0.0002 | 0.26% | 0.0877 | 0.0881 | 0.0872 | 0 |
Mar 23 2024 | 0.0877 | 0.00 | 0.00% | 0.0877 | 0.0877 | 0.0877 | 0 |
Mar 22 2024 | 0.0877 | -0.0002 | -0.17% | 0.0878 | 0.088 | 0.0874 | 0 |
Mar 21 2024 | 0.0878 | -0.00 | -0.01% | 0.0878 | 0.0881 | 0.0876 | 0 |
Mar 20 2024 | 0.0878 | 0.0005 | 0.55% | 0.0874 | 0.0883 | 0.0872 | 0 |
Mar 19 2024 | 0.0874 | 0.0006 | 0.74% | 0.0867 | 0.0875 | 0.0868 | 0 |
Mar 18 2024 | 0.0867 | -0.0008 | -0.91% | 0.0876 | 0.0875 | 0.0865 | 0 |
Mar 17 2024 | 0.0875 | 0.00 | 0.00% | 0.0875 | 0.0875 | 0.0875 | 0 |
Mar 16 2024 | 0.0875 | 0.00 | 0.00% | 0.0875 | 0.0875 | 0.0875 | 0 |
Mar 15 2024 | 0.0875 | 0.0004 | 0.43% | 0.0871 | 0.0879 | 0.0873 | 0 |
Mar 14 2024 | 0.0871 | -0.0002 | -0.23% | 0.0873 | 0.0873 | 0.0868 | 0 |
Mar 13 2024 | 0.0873 | 0.0003 | 0.29% | 0.0871 | 0.0876 | 0.0866 | 0 |
Mar 12 2024 | 0.0871 | 0.0003 | 0.30% | 0.0868 | 0.0875 | 0.0867 | 0 |
Mar 11 2024 | 0.0868 | 0.0008 | 0.90% | 0.086 | 0.087 | 0.0862 | 0 |
Mar 10 2024 | 0.0861 | -0.0005 | -0.54% | 0.0865 | 0.0865 | 0.0859 | 0 |
Mar 09 2024 | 0.0865 | 0.00 | 0.00% | 0.0865 | 0.0865 | 0.0865 | 0 |
Mar 08 2024 | 0.0865 | -0.0001 | -0.12% | 0.0866 | 0.0868 | 0.0861 | 0 |
Mar 07 2024 | 0.0866 | -0.0001 | -0.11% | 0.0867 | 0.0868 | 0.0862 | 0 |
Mar 06 2024 | 0.0867 | 0.0001 | 0.17% | 0.0865 | 0.087 | 0.0865 | 0 |
Mar 05 2024 | 0.0866 | 0.0004 | 0.47% | 0.0862 | 0.0868 | 0.0861 | 0 |
Mar 04 2024 | 0.0862 | 0.0004 | 0.46% | 0.0858 | 0.0864 | 0.0857 | 0 |
Mar 03 2024 | 0.0858 | 0.00 | 0.00% | 0.0858 | 0.0858 | 0.0858 | 0 |
Mar 02 2024 | 0.0858 | 0.00 | 0.00% | 0.0858 | 0.0858 | 0.0858 | 0 |
Mar 01 2024 | 0.0858 | 0.0002 | 0.20% | 0.0856 | 0.0859 | 0.0853 | 0 |
Feb 29 2024 | 0.0856 | 0.0005 | 0.59% | 0.0851 | 0.0857 | 0.0851 | 0 |
Feb 28 2024 | 0.0851 | 0.0002 | 0.25% | 0.0849 | 0.0856 | 0.085 | 0 |
Feb 27 2024 | 0.0849 | 0.0009 | 1.05% | 0.084 | 0.0851 | 0.084 | 0 |
Feb 26 2024 | 0.084 | 0.0003 | 0.34% | 0.0837 | 0.0841 | 0.0837 | 0 |
Feb 25 2024 | 0.0837 | 0.0001 | 0.17% | 0.0836 | 0.0837 | 0.0834 | 0 |
Feb 24 2024 | 0.0836 | 0.00 | 0.00% | 0.0836 | 0.0836 | 0.0836 | 0 |
Feb 23 2024 | 0.0836 | -0.0007 | -0.79% | 0.0842 | 0.0844 | 0.0832 | 0 |
Feb 22 2024 | 0.0842 | -0.0013 | -1.57% | 0.0856 | 0.0855 | 0.0841 | 0 |
Feb 21 2024 | 0.0856 | -0.0001 | -0.12% | 0.0857 | 0.0862 | 0.0854 | 0 |
Feb 20 2024 | 0.0857 | -0.0001 | -0.17% | 0.0858 | 0.086 | 0.0851 | 0 |
Feb 19 2024 | 0.0858 | -0.0005 | -0.61% | 0.0863 | 0.0863 | 0.0857 | 0 |
Feb 18 2024 | 0.0864 | -0.00 | -0.05% | 0.0864 | 0.0866 | 0.0863 | 0 |
Feb 17 2024 | 0.0864 | 0.00 | 0.00% | 0.0864 | 0.0864 | 0.0864 | 0 |
Feb 16 2024 | 0.0864 | 0.00 | 0.03% | 0.0864 | 0.0869 | 0.0863 | 0 |
Feb 15 2024 | 0.0864 | 0.0002 | 0.23% | 0.0862 | 0.0865 | 0.0859 | 0 |
Feb 14 2024 | 0.0862 | -0.0002 | -0.18% | 0.0863 | 0.0864 | 0.0858 | 0 |
Feb 13 2024 | 0.0863 | 0.0003 | 0.29% | 0.0861 | 0.0871 | 0.0862 | 0 |
Feb 12 2024 | 0.0861 | 0.0005 | 0.57% | 0.0856 | 0.0863 | 0.0855 | 0 |
Feb 11 2024 | 0.0856 | 0.0007 | 0.86% | 0.0849 | 0.086 | 0.0849 | 0 |
Feb 10 2024 | 0.0849 | 0.00 | 0.00% | 0.0849 | 0.0849 | 0.0849 | 0 |