Zedge Inc Historical Data - 34Z | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Zedge Inc (34Z)
Zedge Inc (34Z) Historical

Zedge Inc (34Z)

2.82

-0.02

( -0.70% )

Updated: 10:11:43

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	7.63358778626	2.62	2.96	2.62	5090	2.65677145	DE
4	0.06	2.17391304348	2.76	3	2.42	3493	2.76102634	DE
12	0.14	5.22388059701	2.68	3.12	1.84	1843	2.70612486	DE
26	-0.66	-18.9655172414	3.48	3.48	1.84	1290	2.73387392	DE
52	0.6	27.027027027	2.22	4.22	1.84	931	2.83138197	DE
156	0.78	38.2352941176	2.04	4.22	1.58	798	2.71632896	DE
260	0.78	38.2352941176	2.04	4.22	1.58	798	2.71632896	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737667620	2.88	-0.04	-1.37	2.88	2.88	2.88	400
1737581220	2.92	0.3	11.45	2.9	2.96	2.9	1525
1737494820	2.62	0	0.00	2.62	2.62	2.62	0
1737408420	2.62	0	0.00	2.62	2.62	2.62	0
1737149220	2.62	0.2	8.26	2.62	2.62	2.62	13345
1737062820	2.42	0	0.00	2.42	2.42	2.42	0
1736976420	2.42	0	0.00	2.42	2.42	2.42	0
1736890020	2.42	0	0.00	2.42	2.42	2.42	0
1736803620	2.42	-0.04	-1.63	2.42	2.42	2.42	410
1736544420	2.46	-0.02	-0.81	2.46	2.46	2.46	45
1736458020	2.48	0	0.00	2.48	2.48	2.48	0
1736371620	2.48	-0.12	-4.62	2.48	2.48	2.48	679
1736285220	2.6	0	0.00	2.6	2.6	2.6	0
1736198820	2.6	0	0.00	2.6	2.6	2.6	0
1735939620	2.6	-0.36	-12.16	2.6	2.6	2.6	1000
1735853220	2.96	0	0.00	2.96	2.96	2.96	0
1735594020	2.96	0	0.00	2.96	2.96	2.96	0
1735334820	2.96	-0.16	-5.13	2.7599999	3	2.7599999	10540
1734989220	3.12	0.88	39.29	2.9	3.12	2.9	2730
1734730020	2.24	0.1	4.67	2.24	2.24	2.24	500
1734643620	2.14	0.18	9.18	1.84	2.14	1.84	2027
1734557220	1.96	-0.08	-3.92	2.1	2.1	1.96	450
1734470820	2.04	-0.18	-8.11	2.04	2.04	2.04	125
1734384420	2.22	-0.4	-15.27	2.34	2.34	2.22	340
1734125220	2.62	0	0.00	2.62	2.62	2.62	0
1734038820	2.62	0	0.00	2.62	2.62	2.62	0
1733952420	2.62	0.04	1.55	2.58	2.62	2.58	280
1733866020	2.58	0	0.00	2.58	2.58	2.58	0
1733779620	2.58	0	0.00	2.58	2.58	2.58	0
1733520420	2.58	0	0.00	2.58	2.58	2.58	0
1733434020	2.58	0	0.00	2.58	2.58	2.58	0
1733347620	2.58	0	0.00	2.58	2.58	2.58	0
1733261220	2.58	0	0.00	2.58	2.58	2.58	200
1733174820	2.58	0	0.00	2.58	2.58	2.58	0
1732915620	2.58	0	0.00	2.58	2.58	2.58	0
1732829220	2.58	0	0.00	2.58	2.58	2.58	0
1732742820	2.58	0.02	0.78	2.58	2.58	2.58	400
1732656420	2.56	0	0.00	2.56	2.56	2.56	0
1732570020	2.56	-0.12	-4.48	2.56	2.56	2.56	2362
1732310820	2.68	0	0.00	2.68	2.68	2.68	0
1732224420	2.68	0	0.00	2.68	2.68	2.68	0
1732138020	2.68	0	0.00	2.68	2.68	2.68	0
1732051620	2.68	0	0.00	2.68	2.68	2.68	0
1731965220	2.68	0	0.00	2.68	2.68	2.68	0
1731706020	2.68	0	0.00	2.68	2.68	2.68	0
1731619620	2.68	0	0.00	2.68	2.68	2.68	0
1731533220	2.68	0	0.00	2.68	2.68	2.68	0
1731446820	2.68	0.14	5.51	2.68	2.68	2.68	10
1731360360	2.54	0	0.00	2.54	2.54	2.54	0
1731101160	2.54	0	0.00	2.54	2.54	2.54	0
1731014760	2.54	0.1	4.10	2.54	2.54	2.54	1000
1730928360	2.44	0	0.00	2.44	2.44	2.44	0
1730841960	2.44	0	0.00	2.44	2.44	2.44	0
1730755560	2.44	-0.92	-27.38	2.68	2.68	2.44	330
1730444400	3.36	0	0.00	3.36	3.36	3.36	0
1730358000	3.36	0	0.00	3.36	3.36	3.36	0
1730271600	3.36	0	0.00	3.36	3.36	3.36	0
1730185200	3.36	0	0.00	3.36	3.36	3.36	0
1730098800	3.36	0	0.00	3.36	3.36	3.36	0
1729839600	3.36	0	0.00	3.36	3.36	3.36	0
1729753200	3.36	0	0.00	3.36	3.36	3.36	0

Ubs Etf Msci Europe & Mi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions