Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ZEOX )

3.600 -0.070 (-1.91%)
Streaming Delayed Price Updated: 1:10 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 3.600 3.600 3.600 3.600 1,208 -0.07(-1.91%)
Nov 26, 2024 3.670 3.670 3.670 3.670 973 +0.18(+5.16%)
Nov 25, 2024 3.990 4.170 3.410 3.490 5,928 -0.51(-12.75%)
Nov 22, 2024 3.100 4.730 3.000 4.000 24,188 +0.90(+29.03%)
Nov 21, 2024 3.030 3.280 3.000 3.100 20,806 -0.19(-5.78%)
Nov 20, 2024 2.680 3.290 2.550 3.290 18,435 +0.74(+29.02%)
Nov 19, 2024 2.670 2.700 2.550 2.550 7,141 -0.14(-5.20%)
Nov 18, 2024 2.300 2.700 2.200 2.690 47,073 +0.57(+26.89%)
Nov 15, 2024 2.120 2.120 2.120 2.120 248 +0.00(+0.00%)
Nov 14, 2024 2.000 2.200 2.000 2.120 1,935 +0.03(+1.44%)
Nov 13, 2024 1.840 2.200 1.600 2.090 10,865 +0.57(+37.50%)
Nov 12, 2024 1.950 1.950 1.510 1.520 6,674 -0.43(-22.05%)
Nov 11, 2024 1.950 1.950 1.950 1.950 1,265 +0.15(+8.33%)
Nov 08, 2024 1.800 1.843 1.800 1.800 5,575 -0.02(-1.10%)
Nov 07, 2024 1.820 1.820 1.820 1.820 514 +0.05(+2.82%)
Nov 05, 2024 1.770 72 -0.20(-10.15%)
Nov 04, 2024 1.970 1.970 1.970 1.970 265 +0.00(+0.00%)
Nov 01, 2024 1.820 1.970 1.750 1.970 2,332 +0.27(+15.88%)
Oct 30, 2024 1.700 15 -0.10(-5.56%)
Oct 29, 2024 1.850 1.850 1.770 1.800 2,335 -0.10(-5.26%)
Oct 25, 2024 1.900 53 -0.01(-0.52%)
Oct 24, 2024 2.053 2.150 1.910 1.910 13,195 -0.11(-5.45%)
Oct 23, 2024 2.030 2.030 2.020 2.020 8,403 -0.01(-0.49%)
Oct 22, 2024 2.085 2.090 2.030 2.030 429 -0.04(-1.93%)
Oct 21, 2024 2.150 2.150 2.000 2.070 11,446 +0.07(+3.50%)
Oct 18, 2024 2.220 2.220 1.998 2.000 3,986 -0.25(-11.11%)
Oct 17, 2024 2.180 2.400 2.180 2.250 2,755 +0.07(+3.21%)
Oct 16, 2024 2.220 2.220 2.180 2.180 2,592 -0.27(-11.02%)
Oct 15, 2024 2.260 2.450 2.250 2.450 2,403 +0.10(+4.26%)
Oct 14, 2024 2.180 2.420 2.180 2.350 4,600 -0.07(-2.75%)
Oct 11, 2024 2.410 2.460 2.260 2.417 3,484 -0.09(-3.73%)
Oct 10, 2024 2.535 2.535 2.510 2.510 335 -0.03(-0.99%)
Oct 09, 2024 2.580 2.660 2.290 2.535 10,586 -0.12(-4.70%)
Oct 07, 2024 2.660 33 +0.01(+0.38%)
Oct 04, 2024 2.723 2.800 2.650 2.650 4,424 -0.03(-1.03%)
Oct 03, 2024 2.600 2.690 2.600 2.678 7,212 +0.08(+2.98%)
Oct 02, 2024 2.540 2.650 2.362 2.600 1,659 +0.20(+8.33%)
Oct 01, 2024 2.250 2.400 2.250 2.400 2,533 +0.05(+2.13%)
Sep 30, 2024 2.350 2.350 2.333 2.350 770 +0.08(+3.30%)
Sep 27, 2024 2.440 2.440 2.195 2.275 7,002 -0.12(-5.21%)
Sep 26, 2024 2.368 2.400 2.250 2.400 2,080 +0.20(+9.09%)
Sep 25, 2024 2.250 2.250 2.200 2.200 4,504 -0.02(-0.90%)
Sep 24, 2024 2.240 2.340 2.200 2.220 3,757 +0.08(+3.50%)
Sep 23, 2024 2.145 2.145 2.145 2.145 215 +0.14(+6.72%)
Sep 20, 2024 1.950 2.010 1.950 2.010 6,426 +0.05(+2.42%)
Sep 19, 2024 1.970 1.990 1.790 1.962 4,709 +0.01(+0.64%)
Sep 18, 2024 1.950 1.950 1.950 1.950 1,005 +0.00(+0.00%)
Sep 17, 2024 2.000 2.000 1.900 1.950 12,264 -0.01(-0.64%)
Sep 16, 2024 2.050 2.050 1.950 1.962 2,187 -0.09(-4.27%)
Sep 13, 2024 2.050 2.100 2.020 2.050 1,810 -0.05(-2.38%)
Sep 11, 2024 2.100 118 +0.00(+0.00%)
Sep 10, 2024 2.000 2.100 2.000 2.100 3,825 +0.01(+0.48%)
Sep 09, 2024 2.090 2.090 2.090 2.090 102 -0.02(-0.95%)
Sep 06, 2024 2.130 2.130 2.110 2.110 303 -0.09(-4.09%)
Sep 05, 2024 2.200 2.200 2.110 2.200 5,314 -0.13(-5.58%)
Sep 04, 2024 2.320 2.330 2.320 2.330 1,589 +0.13(+5.91%)
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.