Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2017 | 1.999 | 1.999 | 1.999 | 0 | -0.12(-5.67%) | |
| May 22, 2017 | 2.119 | 2.119 | 2.119 | 0 | +0.12(+5.96%) | |
| May 19, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | +0.03(+1.52%) |
| May 16, 2017 | 1.970 | 1.970 | 1.970 | 0 | +0.14(+7.65%) | |
| May 08, 2017 | 1.830 | 1.830 | 1.830 | 30 | -0.01(-0.54%) | |
| May 01, 2017 | 1.840 | 1.840 | 1.840 | 12 | +0.00(+0.00%) | |
| Apr 25, 2017 | 1.840 | 1.840 | 1.840 | 0 | -0.02(-1.13%) | |
| Apr 24, 2017 | 1.910 | 1.910 | 1.861 | 1.861 | 384 | -0.07(-3.58%) |
| Apr 21, 2017 | 1.959 | 1.960 | 1.930 | 1.930 | 1,400 | +0.06(+3.21%) |
| Apr 19, 2017 | 1.870 | 1.870 | 1.870 | 0 | +0.07(+3.89%) | |
| Apr 12, 2017 | 1.800 | 1.800 | 1.800 | 0 | +0.08(+4.53%) | |
| Apr 10, 2017 | 1.722 | 1.722 | 1.722 | 0 | +0.00(+0.12%) | |
| Apr 07, 2017 | 1.910 | 1.910 | 1.720 | 1.720 | 2,750 | -0.02(-1.15%) |
| Mar 31, 2017 | 1.740 | 1.740 | 1.740 | 0 | -0.09(-5.18%) | |
| Mar 30, 2017 | 1.835 | 1.835 | 1.835 | 1.835 | 1,000 | -0.17(-8.25%) |
| Mar 28, 2017 | 2.000 | 2.000 | 2.000 | 60 | +0.06(+3.09%) | |
| Mar 27, 2017 | 1.940 | 1.940 | 1.940 | 1.940 | 2,000 | +0.02(+1.04%) |
| Mar 24, 2017 | 1.920 | 1.960 | 1.920 | 1.920 | 900 | +0.12(+6.67%) |
| Mar 15, 2017 | 1.800 | 1.800 | 1.800 | 5 | +0.00(+0.00%) | |
| Mar 14, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 110 | +0.08(+4.65%) |
| Mar 13, 2017 | 1.720 | 1.720 | 1.720 | 1.720 | 1,210 | +0.09(+5.52%) |
| Mar 10, 2017 | 1.630 | 1.630 | 1.630 | 1.630 | 500 | +0.05(+3.16%) |
| Mar 08, 2017 | 1.580 | 1.580 | 1.580 | 0 | +0.02(+1.28%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.