Historical Stock Prices

ZTCOY 
3.083000
*  
unch
unch
Get ZTCOY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ZTCOY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 3.083 3.083 3.083 3.083 200
04/27/2016 3.156 3.156 3.156 3.156 00
04/26/2016 3.26 3.26 3.26 3.26 800
04/25/2016 3.16 3.25 3.07 3.16 00
04/22/2016 3.135 3.2 3.07 3.135 00
04/21/2016 3.14 3.21 3.07 3.14 00
04/20/2016 3.0755 3.0755 3.0755 3.0755 200
04/19/2016 3.131 3.131 3.131 3.131 00
04/18/2016 3.155 3.24 3.07 3.155 00
04/15/2016 3.224 3.224 3.224 3.224 00
04/14/2016 3.135 3.2 3.07 3.135 00
04/13/2016 3.115 3.115 3.115 3.115 00
04/12/2016 3.072 3.072 3.072 3.072 139
04/11/2016 3.22 3.22 3.22 3.22 1,485
04/08/2016 3.24 3.24 3.2 3.2 2,034
04/07/2016 3.274 3.274 3.274 3.274 00
04/06/2016 3.46 3.46 3.2 3.2 300
04/05/2016 3.4 3.4 3.4 3.4 250
04/04/2016 3.4839 3.4839 3.43 3.43 1,200
04/01/2016 3.65 3.65 3.65 3.65 313
03/31/2016 3.35 3.35 3.35 3.35 00
03/30/2016 3.35 3.4 3.3 3.35 00
03/29/2016 3.651 3.651 3.651 3.651 00
03/28/2016 3.3 3.4 3.2 3.3 00
03/24/2016 3.649 3.649 3.649 3.649 00
03/23/2016 3.65 3.65 3.43 3.43 937
03/22/2016 3.655 3.89 3.42 3.655 00
03/21/2016 3.4705 3.4705 3.4705 3.4705 164
03/18/2016 3.65 4.1 3.2 3.65 00
03/17/2016 3.651 3.651 3.651 3.651 00
03/16/2016 3.91 3.91 3.91 3.91 100
03/15/2016 3.649 3.649 3.649 3.649 00
03/14/2016 3.645 3.88 3.41 3.645 00
03/11/2016 3.65 3.65 3.65 3.65 00
03/10/2016 4.1 4.1 4.1 4.1 300
03/09/2016 3.635 3.89 3.38 3.635 00
03/08/2016 3.646 3.646 3.646 3.646 00
03/07/2016 3.52 3.52 3.52 3.52 1,018
03/04/2016 3.649 3.649 3.649 3.649 00
03/03/2016 3.44 3.44 3.44 3.44 100
03/02/2016 3.562 3.562 3.5 3.5 2,602
03/01/2016 3.325 3.325 3.325 3.325 00
02/29/2016 3.23 3.27 3.19 3.23 00
02/26/2016 3.34 3.34 3.34 3.34 00
02/25/2016 3.25 3.25 3.25 3.25 1,000
02/24/2016 3.36 3.42 3.3 3.36 00
02/23/2016 3.418 3.418 3.418 3.418 00
02/22/2016 3.485 3.53 3.44 3.485 00
02/19/2016 3.566 3.566 3.566 3.566 00
02/18/2016 3.498 3.498 3.498 3.498 1,300
02/17/2016 3.39 3.39 3.39 3.39 1,709
02/16/2016 3.39 3.39 3.32 3.32 3,333
02/12/2016 3.163 3.163 3.163 3.163 00
02/11/2016 3.36 3.36 3.36 3.36 1,469
02/10/2016 3.37 3.37 3.37 3.37 00
02/09/2016 3.37 3.38 3.36 3.37 00
02/08/2016 3.425 3.425 3.425 3.425 00
02/05/2016 3.366 3.366 3.366 3.366 100
02/04/2016 3.365 3.37 3.36 3.365 00
02/03/2016 3.43 3.5 3.36 3.43 00
02/02/2016 3.405 3.45 3.36 3.405 00
02/01/2016 3.52 3.57 3.47 3.52 00
01/29/2016 3.57 3.63 3.51 3.57 00
01/28/2016 3.3999 3.3999 3.3999 3.3999 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?