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

Tzero Group Inc (OP: TZROP )

2.120 -0.150 (-6.61%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 24, 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 (%)
Jan 31, 2024 2.000 2.000 2.000 2.000 380 +0.00(+0.00%)
Jan 30, 2024 1.900 2.000 1.900 2.000 746 +0.10(+5.26%)
Jan 29, 2024 2.150 2.150 1.900 1.900 11,479 -0.07(-3.55%)
Jan 26, 2024 2.170 2.170 1.960 1.970 5,070 -0.03(-1.50%)
Jan 25, 2024 2.150 2.160 1.970 2.000 11,931 -0.15(-6.98%)
Jan 24, 2024 2.180 2.180 2.150 2.150 2,414 +0.17(+8.59%)
Jan 23, 2024 2.130 2.150 1.950 1.980 8,868 -0.02(-1.00%)
Jan 22, 2024 2.050 2.150 1.950 2.000 7,438 -0.05(-2.44%)
Jan 19, 2024 2.040 2.050 2.000 2.050 1,836 +0.04(+1.99%)
Jan 18, 2024 2.000 2.010 2.000 2.010 3,295 -0.08(-3.83%)
Jan 17, 2024 2.000 2.090 1.950 2.090 8,021 +0.09(+4.50%)
Jan 16, 2024 2.050 2.120 2.000 2.000 8,578 +0.00(+0.00%)
Jan 12, 2024 2.000 2.170 1.990 2.000 6,013 +0.05(+2.56%)
Jan 11, 2024 2.100 2.100 1.760 1.950 25,062 -0.02(-1.02%)
Jan 10, 2024 2.000 2.200 1.970 1.970 3,066 +0.13(+7.07%)
Jan 09, 2024 2.100 2.100 1.840 1.840 16,480 -0.11(-5.64%)
Jan 08, 2024 2.100 2.100 1.950 1.950 3,871 -0.14(-6.70%)
Jan 05, 2024 2.150 2.150 1.950 2.090 2,898 +0.13(+6.63%)
Jan 04, 2024 2.150 2.150 1.960 1.960 5,709 -0.38(-16.24%)
Jan 03, 2024 2.150 2.340 2.050 2.340 6,527 +0.24(+11.43%)
Jan 02, 2024 2.100 2.100 2.100 2.100 868 +0.05(+2.44%)
Dec 29, 2023 2.190 2.190 1.970 2.050 4,497 +0.13(+6.77%)
Dec 28, 2023 2.300 2.300 1.860 1.920 21,721 -0.38(-16.52%)
Dec 27, 2023 2.200 2.380 2.150 2.300 7,132 +0.10(+4.55%)
Dec 26, 2023 2.250 2.250 2.100 2.200 7,195 +0.20(+10.00%)
Dec 22, 2023 1.960 2.100 1.900 2.000 2,195 -0.15(-6.98%)
Dec 21, 2023 2.050 2.150 1.960 2.150 19,588 -0.01(-0.46%)
Dec 20, 2023 2.350 2.350 1.990 2.160 11,122 +0.26(+13.68%)
Dec 19, 2023 2.200 2.240 1.900 1.900 16,699 -0.09(-4.52%)
Dec 18, 2023 1.990 2.000 1.990 1.990 1,480 +0.06(+3.11%)
Dec 15, 2023 2.290 2.300 1.920 1.930 14,647 -0.34(-14.98%)
Dec 14, 2023 2.240 2.330 1.930 2.270 8,839 -0.03(-1.30%)
Dec 13, 2023 2.020 2.350 1.900 2.300 16,168 +0.30(+15.00%)
Dec 12, 2023 2.260 2.430 2.000 2.000 55,299 -0.70(-25.93%)
Dec 11, 2023 2.380 2.700 2.380 2.700 5,339 -0.05(-1.82%)
Dec 08, 2023 2.850 2.850 2.750 2.750 6,460 -0.12(-4.18%)
Dec 07, 2023 2.450 2.870 2.450 2.870 6,164 +0.42(+17.14%)
Dec 06, 2023 2.600 2.640 2.450 2.450 5,548 -0.15(-5.77%)
Dec 05, 2023 2.350 2.800 2.350 2.600 8,551 +0.32(+14.04%)
Dec 04, 2023 2.200 2.300 2.170 2.280 10,079 +0.03(+1.33%)
Dec 01, 2023 2.270 2.290 2.200 2.250 7,927 +0.00(+0.00%)
Nov 30, 2023 2.150 2.250 1.850 2.250 18,182 +0.01(+0.45%)
Nov 29, 2023 2.280 2.300 2.160 2.240 5,188 +0.34(+17.89%)
Nov 28, 2023 2.100 2.100 1.900 1.900 12,368 -0.10(-5.00%)
Nov 27, 2023 2.050 2.050 1.900 2.000 13,074 -0.05(-2.44%)
Nov 24, 2023 2.050 2.050 2.050 2.050 135 +0.00(+0.00%)
Nov 22, 2023 2.200 2.310 1.910 2.050 7,871 +0.03(+1.49%)
Nov 21, 2023 2.010 2.370 2.010 2.020 4,466 -0.09(-4.27%)
Nov 20, 2023 2.050 2.170 1.920 2.110 2,964 +0.11(+5.50%)
Nov 17, 2023 2.240 2.240 2.000 2.000 27,979 -0.31(-13.42%)
Nov 16, 2023 2.310 2.310 2.310 2.310 1,383 -0.04(-1.70%)
Nov 15, 2023 2.300 2.430 2.300 2.350 1,643 -0.08(-3.29%)
Nov 14, 2023 2.380 2.430 2.380 2.430 876 +0.18(+8.00%)
Nov 13, 2023 2.050 2.250 2.000 2.250 2,240 +0.00(+0.00%)
Nov 10, 2023 2.300 2.490 2.000 2.250 18,264 -0.03(-1.32%)
Nov 09, 2023 2.500 2.500 2.280 2.280 3,584 -0.14(-5.79%)
Nov 08, 2023 2.500 2.500 2.420 2.420 920 -0.08(-3.20%)
Nov 07, 2023 2.320 2.500 2.320 2.500 1,424 +0.20(+8.70%)
Nov 06, 2023 2.610 2.610 2.300 2.300 1,802 -0.03(-1.29%)
Nov 03, 2023 2.470 2.470 2.330 2.330 872 -0.22(-8.63%)
Nov 02, 2023 2.600 2.600 2.260 2.550 5,894 -0.06(-2.30%)
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.