ZGC Historical Data

ZGC Page 7
Download
Date Close Price change Market cap Trading volume
Jul 4, 9 PM $ 0.0775
+0.00%
$ 77.46 million $ 460
Jul 4, 8 PM $ 0.0775
-0.27%
$ 77.46 million $ 456
Jul 4, 7 PM $ 0.0776
+0.05%
$ 77.62 million $ 395
Jul 4, 8 AM $ 0.0767
+0.00%
$ 76.71 million $ 167
Jul 3, 7 PM $ 0.0763
+0.12%
$ 76.33 million $ 139
Jul 2, 2 PM $ 0.0758
+0.33%
$ 75.82 million $ 4,115
Jul 2, 1 PM $ 0.075
+0.33%
$ 74.96 million $ 3,895
Jul 2, 12 PM $ 0.0746
+0.05%
$ 74.61 million $ 3,853
Jul 2, 11 AM $ 0.0745
+2.19%
$ 74.49 million $ 3,666
Jul 2, 9 AM $ 0.0726
+0.24%
$ 72.6 million $ 2,361
Jul 2, 4 AM $ 0.0723
-0.18%
$ 72.29 million $ 2,280
Jul 2, 3 AM $ 0.0723
+0.69%
$ 72.27 million $ 2,253
Jul 2, 1 AM $ 0.0711
+0.00%
$ 71.06 million $ 2,151
Jul 2, 12 AM $ 0.071
-0.81%
$ 71.05 million $ 2,130
Jul 1, 11 PM $ 0.0718
+0.00%
$ 71.82 million $ 2,113
Jul 1, 10 PM $ 0.0719
+0.15%
$ 71.93 million $ 2,085
Jul 1, 8 PM $ 0.0713
+0.00%
$ -- $ 1,382
Jul 1, 7 PM $ 0.0714
-0.74%
$ 71.39 million $ 1,378
Jul 1, 11 AM $ 0.0702
-0.17%
$ 70.16 million $ 358
Jul 1, 10 AM $ 0.0703
+0.01%
$ 70.31 million $ 222
Jul 1, 9 AM $ 0.0706
-0.15%
$ 70.55 million $ 183
Jun 30, 5 PM $ 0.0703
-0.04%
$ 70.33 million $ 166
Jun 30, 4 PM $ 0.0702
-0.10%
$ 70.21 million $ 263
Jun 30, 1 PM $ 0.0704
+0.04%
$ 70.39 million $ 271
Jun 29, 6 PM $ 0.0725
+0.00%
$ 72.49 million $ 452
Jun 29, 4 PM $ 0.0719
+0.01%
$ 71.93 million $ 469
Jun 29, 3 PM $ 0.071
+0.06%
$ 71.04 million $ 374
Jun 29, 2 PM $ 0.0713
+0.00%
$ 71.34 million $ 338
Jun 29, 12 PM $ 0.0722
+0.10%
$ 72.24 million $ 283
Jun 28, 8 PM $ 0.0715
+0.29%
$ 71.52 million $ 788
Jun 28, 5 PM $ 0.0716
-0.07%
$ 71.58 million $ 756
Jun 28, 1 PM $ 0.0718
-0.01%
$ 71.79 million $ 204
Jun 28, 9 AM $ 0.072
-0.26%
$ 72.04 million $ 1,036
Jun 28, 8 AM $ 0.0719
+0.00%
$ 71.91 million $ 1,024
Jun 28, 5 AM $ 0.0717
+0.01%
$ 71.71 million $ 852
Jun 28, 1 AM $ 0.0719
-0.28%
$ 71.86 million $ 1,138
Jun 27, 10 PM $ 0.0722
-0.04%
$ 72.18 million $ 715
Jun 27, 9 PM $ 0.0723
-0.03%
$ 72.26 million $ 711
Jun 27, 7 PM $ 0.0726
-0.03%
$ 72.57 million $ 655
Jun 27, 2 PM $ 0.0711
+0.00%
$ 71.1 million $ 998
Jun 27, 9 AM $ 0.0725
+0.00%
$ 72.5 million $ 1,222
Jun 27, 8 AM $ 0.0725
-0.01%
$ 72.55 million $ 919
Jun 27, 7 AM $ 0.0725
+0.00%
$ 72.51 million $ 897
Jun 27, 4 AM $ 0.0729
-0.01%
$ 72.92 million $ 1,095
Jun 27, 3 AM $ 0.0729
-0.24%
$ 72.91 million $ 1,090
Jun 27, 2 AM $ 0.073
+0.00%
$ 72.99 million $ 1,246
Jun 26, 5 PM $ 0.073
-0.19%
$ 72.99 million $ 1,206
Jun 26, 2 PM $ 0.0727
+0.00%
$ 72.73 million $ 1,169
Jun 26, 12 PM $ 0.0724
+0.94%
$ 72.43 million $ 1,403
Jun 26, 11 AM $ 0.0717
+0.00%
$ 71.75 million $ 1,301