ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Zefiro Methane Corp

Zefiro Methane Corp (ZEFI)

0.61
-0.04
(-6.15%)
At close: January 10 3:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.11-15.27777777780.720.730.59449400.67165554CS
4-0.12-16.43835616440.730.750.59834060.68876225CS
12-0.18-22.78481012660.790.910.451799640.69198802CS
26-1.08-63.90532544381.691.740.451061190.81262947CS
52-1.04-63.03030303031.651.830.45863150.92760563CS
156-1.04-63.03030303031.651.830.45863150.92760563CS
260-1.04-63.03030303031.651.830.45863150.92760563CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17364600000.650.046.560.650.650.636500
17363736000.61-0.06-8.960.670.670.644700
17362872000.67-0.03-4.290.70.70.6393700
17362008000.7-0.02-2.780.68999990.70.6840300
17359416000.7200.000.720.730.689999939500
17358552000.7200.000.70.730.737200
17356824000.720.022.860.70.720.6739500
17355960000.7-0.03-4.110.720.730.738700
17353368000.730.034.290.70.730.6156000
17350668000.70.069.370.650.70.6480000
17349912000.64-0.04-5.880.660.660.6142500
17347320000.6800.000.680.70.6687900
17346456000.6800.000.68999990.68999990.6628900
17345592000.68-0.03-4.230.70.70.6847000
17344728000.7100.000.70.710.6814000
17343864000.71-0.04-5.330.740.740.689999929200
17341272000.750.022.740.730.750.689999992300
17340408000.73-0.05-6.410.770.770.7250800
17339544000.7800.000.780.790.788500
17338680000.780.011.300.780.780.7454876
17337816000.77-0.01-1.280.80.80.76107600
17335224000.78-0.01-1.270.80.810.7828100
17334361800.79-0.04-4.820.840.840.7951549
17333496000.830.01000011.220.81999990.830.75107000
17332632000.8199999-0.025-2.960.840.840.8101455
17331768000.8450.0151.810.830.8450.819999950911
17329176000.8300.000.81999990.830.897601
17328312000.83-0.01-1.190.830.830.8141500
17327448000.840.02000012.440.850.860.83125000
17326584000.8199999-0.04-4.650.870.880.8199999146600
17325720000.86-0.04-4.440.90.910.8677819
17323128000.90.078.430.850.90.85186150
17322264600.830.067.790.790.890.79297050
17321400000.77-0.02-2.530.790.790.76209400
17320536000.790.033.950.750.790.75259824
17319672000.760.045.560.710.760.68288777
17317080000.720.069.090.680.720.67351350
17316216000.660.034.760.630.670.6346600
17315352000.630.060000110.530.650.680.6311850
17314488000.5699999-0.12-17.390.680.680.5699999199611
17313624000.68999990.01999992.990.68999990.68999990.6298750
17311032000.67-0.03-4.290.70.720.6780570
17310168000.70.01000011.450.68999990.70.6786000
17309304000.6899999-0.03-4.170.68999990.68999990.6909100
17308440000.72-0.01-1.370.70.720.66186469
17307576000.730.0914.060.650.730.62295500
17304948000.64-0.04-5.880.650.670.6477000
17304084000.680.034.620.60.680.59420000
17303222400.6500.000.650.670.62266700
17302356000.65-0.02-2.990.650.660.62386700
17301492000.67-0.01-1.470.70.70.64213700
17298900000.680.069.680.620.68999990.61539223
17298036000.6200.000.670.670.55395058
17297172000.620.0610.710.50.70.5769742
17296308000.560.023.700.50.590.45558547
17295444000.54-0.23-29.870.740.740.54286025
17292852000.77-0.02-2.530.790.790.7271044
17291989800.7900.000.80.80.7853525
17291124000.790.033.950.790.830.76101100
17290260000.76-0.14-15.560.90.90.71196490
17286804000.9-0.23-20.351.12999991.12999990.9123850
17285940001.1299999-0.01-0.881.13999991.13999991.1105800
Rendering Error

Your Recent History

Delayed Upgrade Clock