Zios Historical Data

ZIOS Page 9
Download
Date Close Price change Market cap Trading volume
Feb 15, 2020 $ 0.213
-3.22%
$ -- $ 2,638
Feb 14, 2020 $ 0.22
+1.36%
$ -- $ 3,080
Feb 13, 2020 $ 0.217
+4.46%
$ -- $ 2,425
Feb 12, 2020 $ 0.208
-6.98%
$ -- $ 1,185
Feb 11, 2020 $ 0.223
+3.91%
$ -- $ 684
Feb 10, 2020 $ 0.215
-3.43%
$ -- $ 1,517
Feb 9, 2020 $ 0.223
+1.52%
$ -- $ 735
Feb 8, 2020 $ 0.219
+7.93%
$ -- $ 957
Feb 7, 2020 $ 0.203
-1.60%
$ -- $ 737
Feb 6, 2020 $ 0.207
-6.25%
$ -- $ 509
Feb 5, 2020 $ 0.22
+8.34%
$ -- $ 747
Feb 4, 2020 $ 0.203
-5.49%
$ -- $ 772
Feb 3, 2020 $ 0.215
+0.58%
$ -- $ 136
Feb 2, 2020 $ 0.213
-3.08%
$ -- $ 462
Feb 1, 2020 $ 0.22
-0.96%
$ -- $ 863
Jan 31, 2020 $ 0.222
-4.83%
$ -- $ 967
Jan 30, 2020 $ 0.234
+0.41%
$ -- $ 943
Jan 29, 2020 $ 0.233
-3.05%
$ -- $ 226
Jan 28, 2020 $ 0.24
+8.28%
$ -- $ 646
Jan 27, 2020 $ 0.222
+0.64%
$ -- $ 616
Jan 26, 2020 $ 0.22
+12.03%
$ -- $ 521
Jan 25, 2020 $ 0.215
-0.57%
$ -- $ 72
Jan 24, 2020 $ 0.217
+0.13%
$ -- $ 150
Jan 23, 2020 $ 0.216
-2.01%
$ -- $ 274
Jan 22, 2020 $ 0.221
-1.25%
$ -- $ 312
Jan 21, 2020 $ 0.224
+0.27%
$ -- $ 270
Jan 20, 2020 $ 0.223
+2.54%
$ -- $ 976
Jan 19, 2020 $ 0.217
-4.91%
$ -- $ 108
Jan 18, 2020 $ 0.229
+0.23%
$ -- $ 519
Jan 17, 2020 $ 0.228
-2.99%
$ -- $ 250
Jan 16, 2020 $ 0.235
-0.55%
$ -- $ 1,249
Jan 15, 2020 $ 0.236
-0.72%
$ -- $ 762
Jan 14, 2020 $ 0.238
+1.48%
$ -- $ 1
Jan 13, 2020 $ 0.235
-0.77%
$ -- $ 774
Jan 12, 2020 $ 0.237
+1.68%
$ -- $ 788
Jan 11, 2020 $ 0.233
-3.21%
$ -- $ 791
Jan 10, 2020 $ 0.241
+3.40%
$ -- $ 561
Jan 9, 2020 $ 0.233
-2.42%
$ -- $ 504
Jan 8, 2020 $ 0.238
-2.45%
$ -- $ 548
Jan 7, 2020 $ 0.244
+1.38%
$ -- $ 440
Jan 6, 2020 $ 0.241
+4.25%
$ -- $ 681
Jan 5, 2020 $ 0.231
+1.09%
$ -- $ 740
Jan 4, 2020 $ 0.229
-2.90%
$ -- $ 665
Jan 3, 2020 $ 0.236
+5.81%
$ -- $ 408
Jan 2, 2020 $ 0.223
-2.57%
$ -- $ 1,528
Jan 1, 2020 $ 0.226
+0.87%
$ -- $ 0
Dec 31, 2019 $ 0.224
-3.13%
$ -- $ 739
Dec 30, 2019 $ 0.232
+0.36%
$ -- $ 623
Dec 29, 2019 $ 0.231
-1.46%
$ -- $ 742
Dec 28, 2019 $ 0.234
+0.50%
$ -- $ 304