Quantcast

Zstar Enterprises Inc Historical Stock Prices

ZSTN 
0.095000
*  
unch
unch
Get ZSTN Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading ZSTN 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JUL-2018 TO 23-OCT-2018

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.
16:00 N/A N/A N/A 0.095 0
10/23/2018 0.095 0.095 0.095 0.095 00
10/22/2018 0.095 0.095 0.095 0.095 00
10/19/2018 0.095 0.095 0.095 0.095 00
10/18/2018 0.095 0.095 0.095 0.095 500
10/17/2018 0.1 0.1 0.1 0.1 00
10/16/2018 0.1 0.1 0.1 0.1 00
10/15/2018 0.1 0.1 0.1 0.1 00
10/12/2018 0.104 0.104 0.1 0.1 1,100
10/11/2018 0.094 0.094 0.094 0.094 00
10/10/2018 0.094 0.094 0.094 0.094 00
10/09/2018 0.094 0.094 0.094 0.094 1,000
10/08/2018 0.1 0.1 0.013 0.013 1,470
10/05/2018 0.0135 0.1439 0.0135 0.1439 815
10/04/2018 0.1 0.1 0.1 0.1 00
10/03/2018 0.1 0.1 0.1 0.1 100
10/02/2018 0.02 0.1 0.02 0.1 600
10/01/2018 0.0136 0.1 0.0136 0.1 1,604
09/28/2018 0.0889 0.1 0.0131 0.1 3,320
09/27/2018 0.0131 0.0789 0.0131 0.0789 4,000
09/26/2018 0.0221 0.0221 0.0221 0.0221 00
09/25/2018 0.0221 0.0221 0.0221 0.0221 00
09/24/2018 0.0221 0.0221 0.0221 0.0221 200
09/21/2018 0.084 0.084 0.084 0.084 1,000
09/20/2018 0.0131 0.089 0.0131 0.089 18,639
09/19/2018 0.1 0.1 0.1 0.1 00
09/18/2018 0.1 0.1 0.1 0.1 00
09/17/2018 0.1 0.1 0.1 0.1 00
09/14/2018 0.015 0.1 0.015 0.1 340
09/13/2018 0.04 0.1 0.04 0.1 20,100
09/12/2018 0.0995 0.0995 0.0995 0.0995 00
09/11/2018 0.0995 0.0995 0.0995 0.0995 00
09/10/2018 0.0995 0.0995 0.0995 0.0995 00
09/07/2018 0.0995 0.0995 0.0995 0.0995 00
09/06/2018 0.0995 0.0995 0.0995 0.0995 00
09/05/2018 0.0995 0.0995 0.0995 0.0995 00
09/04/2018 0.0995 0.0995 0.0995 0.0995 00
08/31/2018 0.0995 0.0995 0.0995 0.0995 00
08/30/2018 0.0995 0.0995 0.0995 0.0995 00
08/29/2018 0.0995 0.0995 0.0995 0.0995 00
08/28/2018 0.0995 0.0995 0.0995 0.0995 00
08/27/2018 0.0995 0.0995 0.0995 0.0995 00
08/24/2018 0.0995 0.0995 0.0995 0.0995 00
08/23/2018 0.0995 0.0995 0.0995 0.0995 00
08/22/2018 0.0995 0.0995 0.0995 0.0995 500
08/21/2018 0.055 0.055 0.055 0.055 1,000
08/20/2018 0.1 0.1 0.1 0.1 100
08/17/2018 0.0235 0.0235 0.0235 0.0235 00
08/16/2018 0.0235 0.0235 0.0235 0.0235 00
08/15/2018 0.0235 0.0235 0.0235 0.0235 1,450
08/14/2018 0.0235 0.0235 0.0235 0.0235 00
08/13/2018 0.0235 0.0235 0.0235 0.0235 00
08/10/2018 0.0235 0.0235 0.0235 0.0235 200
08/09/2018 0.0795 0.0795 0.0795 0.0795 00
08/08/2018 0.0795 0.0795 0.0795 0.0795 00
08/07/2018 0.0795 0.0795 0.0795 0.0795 00
08/06/2018 0.0795 0.0795 0.0795 0.0795 00
08/03/2018 0.0795 0.0795 0.0795 0.0795 00
08/02/2018 0.0795 0.0795 0.0795 0.0795 00
08/01/2018 0.0795 0.0795 0.0795 0.0795 00
07/31/2018 0.0795 0.0795 0.0795 0.0795 00
07/30/2018 0.0795 0.0795 0.0795 0.0795 00
07/27/2018 0.0795 0.0795 0.0795 0.0795 00
07/26/2018 0.0235 0.0795 0.0235 0.0795 900
07/25/2018 0.04 0.04 0.04 0.04 00
07/24/2018 0.04 0.04 0.04 0.04 39,317
07/23/2018 0.0402 0.0402 0.0402 0.0402 34,653
*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?

Smart Portfolio