Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 5.39 | 0.01 | 0.19% | 5.38 | 5.425 | 5.35 | 548,092 |
| Apr 25 2024 | 5.38 | 0.00 | 0.00% | 5.36 | 5.41 | 5.34 | 456,245 |
| Apr 24 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.39 | 5.36 | 406,955 |
| Apr 23 2024 | 5.38 | 0.05 | 0.94% | 5.33 | 5.41 | 5.33 | 228,616 |
| Apr 22 2024 | 5.33 | 0.01 | 0.19% | 5.34 | 5.34 | 5.28 | 254,669 |
| Apr 19 2024 | 5.32 | 0.03 | 0.57% | 5.29 | 5.33 | 5.2699 | 317,614 |
| Apr 18 2024 | 5.29 | -0.01 | -0.19% | 5.31 | 5.33 | 5.28 | 257,103 |
| Apr 17 2024 | 5.30 | 0.05 | 0.95% | 5.27 | 5.30 | 5.26 | 324,033 |
| Apr 16 2024 | 5.25 | -0.08 | -1.50% | 5.285 | 5.30 | 5.25 | 244,173 |
| Apr 15 2024 | 5.33 | -0.03 | -0.56% | 5.37 | 5.39 | 5.32 | 278,935 |
| Apr 12 2024 | 5.36 | -0.06 | -1.11% | 5.40 | 5.42 | 5.36 | 189,071 |
| Apr 11 2024 | 5.42 | -0.01 | -0.18% | 5.44 | 5.44 | 5.38 | 242,550 |
| Apr 10 2024 | 5.43 | -0.07 | -1.27% | 5.41 | 5.44 | 5.371 | 300,287 |
| Apr 09 2024 | 5.50 | 0.02 | 0.36% | 5.50 | 5.532 | 5.49 | 330,001 |
| Apr 08 2024 | 5.48 | -0.05 | -0.90% | 5.51 | 5.5199 | 5.48 | 262,545 |
| Apr 05 2024 | 5.53 | 0.03 | 0.55% | 5.51 | 5.54 | 5.46 | 222,812 |
| Apr 04 2024 | 5.50 | -0.02 | -0.36% | 5.55 | 5.56 | 5.50 | 200,331 |
| Apr 03 2024 | 5.52 | 0.04 | 0.73% | 5.48 | 5.57 | 5.455 | 391,107 |
| Apr 02 2024 | 5.48 | -0.04 | -0.72% | 5.47 | 5.48 | 5.44 | 281,253 |
| Apr 01 2024 | 5.52 | -0.05 | -0.90% | 5.58 | 5.59 | 5.4953 | 421,745 |
| Mar 28 2024 | 5.57 | 0.07 | 1.27% | 5.52 | 5.57 | 5.4956 | 273,613 |
| Mar 27 2024 | 5.50 | 0.04 | 0.73% | 5.45 | 5.50 | 5.45 | 304,777 |
| Mar 26 2024 | 5.46 | 0.00 | 0.00% | 5.47 | 5.48 | 5.445 | 415,806 |
| Mar 25 2024 | 5.46 | -0.03 | -0.55% | 5.47 | 5.49 | 5.45 | 356,719 |
| Mar 22 2024 | 5.49 | -0.02 | -0.36% | 5.52 | 5.52 | 5.47 | 180,741 |
| Mar 21 2024 | 5.51 | 0.01 | 0.18% | 5.51 | 5.53 | 5.50 | 142,499 |
| Mar 20 2024 | 5.50 | 0.11 | 2.04% | 5.40 | 5.50 | 5.36 | 203,812 |
| Mar 19 2024 | 5.39 | -0.01 | -0.19% | 5.38 | 5.41 | 5.38 | 185,199 |
| Mar 18 2024 | 5.40 | -0.03 | -0.55% | 5.41 | 5.43 | 5.39 | 390,445 |
| Mar 15 2024 | 5.43 | 0.07 | 1.31% | 5.37 | 5.44 | 5.37 | 262,660 |
| Mar 14 2024 | 5.36 | -0.13 | -2.37% | 5.48 | 5.48 | 5.351 | 330,453 |
| Mar 13 2024 | 5.49 | -0.02 | -0.36% | 5.50 | 5.51 | 5.47 | 261,454 |
| Mar 12 2024 | 5.51 | 0.02 | 0.36% | 5.49 | 5.51 | 5.4494 | 149,752 |
| Mar 11 2024 | 5.49 | 0.17 | 3.20% | 5.55 | 5.555 | 5.46 | 465,821 |
| Mar 08 2024 | 5.32 | -0.04 | -0.75% | 5.32 | 5.3401 | 5.30 | 479,027 |
| Mar 07 2024 | 5.36 | 0.02 | 0.37% | 5.36 | 5.38 | 5.335 | 190,819 |
| Mar 06 2024 | 5.34 | 0.06 | 1.10% | 5.30 | 5.3658 | 5.30 | 127,138 |
| Mar 05 2024 | 5.282 | -0.03 | -0.56% | 5.32 | 5.37 | 5.2711 | 289,408 |
| Mar 04 2024 | 5.312 | 0.02 | 0.42% | 5.29 | 5.32 | 5.27 | 182,202 |
| Mar 01 2024 | 5.29 | 0.00 | 0.00% | 5.27 | 5.29 | 5.20 | 199,512 |
| Feb 29 2024 | 5.29 | 0.06 | 1.15% | 5.24 | 5.30 | 5.24 | 272,044 |
| Feb 28 2024 | 5.23 | 0.00 | 0.00% | 5.20 | 5.25 | 5.17 | 181,570 |
| Feb 27 2024 | 5.23 | 0.02 | 0.38% | 5.21 | 5.24 | 5.19 | 189,368 |
| Feb 26 2024 | 5.21 | -0.05 | -0.95% | 5.26 | 5.26 | 5.21 | 131,561 |
| Feb 23 2024 | 5.26 | 0.01 | 0.19% | 5.23 | 5.27 | 5.23 | 257,102 |
| Feb 22 2024 | 5.25 | 0.01 | 0.19% | 5.26 | 5.28 | 5.24 | 159,335 |
| Feb 21 2024 | 5.24 | 0.00 | 0.00% | 5.24 | 5.2588 | 5.23 | 198,524 |
| Feb 20 2024 | 5.24 | 0.03 | 0.58% | 5.22 | 5.26 | 5.22 | 92,703 |
| Feb 16 2024 | 5.21 | 0.00 | 0.00% | 5.20 | 5.235 | 5.20 | 152,857 |
| Feb 15 2024 | 5.21 | 0.06 | 1.17% | 5.16 | 5.25 | 5.16 | 175,215 |
| Feb 14 2024 | 5.15 | 0.00 | 0.00% | 5.17 | 5.18 | 5.14 | 147,739 |
| Feb 13 2024 | 5.15 | -0.10 | -1.90% | 5.21 | 5.21 | 5.15 | 166,926 |
| Feb 12 2024 | 5.25 | 0.02 | 0.38% | 5.24 | 5.26 | 5.23 | 203,662 |
| Feb 09 2024 | 5.23 | -0.05 | -0.95% | 5.23 | 5.24 | 5.19 | 129,658 |
| Feb 08 2024 | 5.28 | -0.02 | -0.38% | 5.27 | 5.28 | 5.23 | 200,268 |
| Feb 07 2024 | 5.30 | 0.05 | 0.95% | 5.25 | 5.30 | 5.22 | 176,481 |
| Feb 06 2024 | 5.25 | 0.02 | 0.38% | 5.23 | 5.2862 | 5.21 | 160,966 |
| Feb 05 2024 | 5.23 | -0.08 | -1.51% | 5.29 | 5.29 | 5.20 | 228,210 |
| Feb 02 2024 | 5.31 | -0.06 | -1.12% | 5.27 | 5.33 | 5.27 | 265,841 |
| Feb 01 2024 | 5.37 | 0.05 | 0.94% | 5.33 | 5.3892 | 5.31 | 168,268 |
| Jan 31 2024 | 5.32 | -0.01 | -0.19% | 5.32 | 5.39 | 5.32 | 431,202 |
| Jan 30 2024 | 5.33 | 0.03 | 0.57% | 5.31 | 5.35 | 5.265 | 250,667 |
| Jan 29 2024 | 5.30 | 0.09 | 1.73% | 5.24 | 5.30 | 5.20 | 344,081 |
