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

(OP: ZRFY )

0.0003 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 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 (%)
Jul 31, 2023 0.0029 0.0033 0.0028 0.0032 4,296,945 +0.00(+10.34%)
Jul 28, 2023 0.0023 0.0033 0.0022 0.0029 13,511,004 +0.00(+26.09%)
Jul 27, 2023 0.0022 0.0023 0.0020 0.0023 4,217,084 +0.00(+15.00%)
Jul 26, 2023 0.0019 0.0022 0.0018 0.0020 19,016,778 +0.00(+0.00%)
Jul 25, 2023 0.0023 0.0025 0.0019 0.0020 36,927,116 -0.00(-13.04%)
Jul 24, 2023 0.0031 0.0031 0.0022 0.0023 21,386,136 -0.00(-23.33%)
Jul 21, 2023 0.0033 0.0037 0.0027 0.0030 33,714,608 -0.00(-9.09%)
Jul 20, 2023 0.0024 0.0037 0.0020 0.0033 76,398,472 +0.00(+94.12%)
Jul 19, 2023 0.0018 0.0018 0.0015 0.0017 3,283,197 +0.00(+0.00%)
Jul 18, 2023 0.0015 0.0018 0.0015 0.0017 4,700,900 +0.00(+6.25%)
Jul 17, 2023 0.0014 0.0017 0.0014 0.0016 4,365,881 +0.00(+6.67%)
Jul 14, 2023 0.0016 0.0016 0.0014 0.0015 7,802,954 +0.00(+0.00%)
Jul 13, 2023 0.0015 0.0016 0.0015 0.0015 20,672,196 -0.00(-6.25%)
Jul 12, 2023 0.0016 0.0017 0.0015 0.0016 5,726,515 +0.00(+6.67%)
Jul 11, 2023 0.0016 0.0025 0.0015 0.0015 30,427,852 -0.00(-6.25%)
Jul 10, 2023 0.0015 0.0017 0.0015 0.0016 9,331,967 +0.00(+6.67%)
Jul 07, 2023 0.0015 0.0018 0.0015 0.0015 7,489,863 +0.00(+0.00%)
Jul 06, 2023 0.0019 0.0019 0.0015 0.0015 21,242,164 -0.00(-21.05%)
Jul 05, 2023 0.0021 0.0023 0.0017 0.0019 40,141,248 -0.00(-17.39%)
Jul 03, 2023 0.0024 0.0024 0.0020 0.0023 2,777,578 +0.00(+0.00%)
Jun 30, 2023 0.0024 0.0024 0.0021 0.0023 4,258,979 +0.00(+9.52%)
Jun 29, 2023 0.0024 0.0026 0.0021 0.0021 23,284,874 -0.00(-22.22%)
Jun 28, 2023 0.0027 0.0029 0.0024 0.0027 10,027,546 +0.00(+0.00%)
Jun 27, 2023 0.0026 0.0029 0.0025 0.0027 7,081,800 +0.00(+0.00%)
Jun 26, 2023 0.0030 0.0030 0.0026 0.0027 4,755,331 -0.00(-3.57%)
Jun 23, 2023 0.0030 0.0033 0.0026 0.0028 28,078,068 -0.00(-9.68%)
Jun 22, 2023 0.0031 0.0036 0.0027 0.0031 13,635,855 -0.00(-3.13%)
Jun 21, 2023 0.0030 0.0034 0.0029 0.0032 17,125,198 +0.00(+3.23%)
Jun 20, 2023 0.0034 0.0036 0.0029 0.0031 8,490,555 -0.00(-8.82%)
Jun 16, 2023 0.0032 0.0035 0.0031 0.0034 3,221,605 +0.00(+0.00%)
Jun 15, 2023 0.0036 0.0038 0.0032 0.0034 3,797,608 -0.00(-12.82%)
Jun 14, 2023 0.0034 0.0040 0.0030 0.0039 16,580,614 +0.00(+18.18%)
Jun 13, 2023 0.0035 0.0039 0.0033 0.0033 2,682,738 -0.00(-2.94%)
Jun 12, 2023 0.0038 0.0040 0.0034 0.0034 1,725,556 -0.00(-2.86%)
Jun 09, 2023 0.0034 0.0040 0.0034 0.0035 4,134,904 -0.00(-5.41%)
Jun 08, 2023 0.0039 0.0041 0.0034 0.0037 6,639,829 +0.00(+2.78%)
Jun 07, 2023 0.0033 0.0039 0.0033 0.0036 5,710,599 +0.00(+2.86%)
Jun 06, 2023 0.0037 0.0039 0.0035 0.0035 556,357 +0.00(+0.00%)
Jun 05, 2023 0.0033 0.0041 0.0033 0.0035 4,101,632 -0.00(-7.89%)
Jun 02, 2023 0.0037 0.0038 0.0030 0.0038 8,978,465 +0.00(+2.70%)
Jun 01, 2023 0.0030 0.0038 0.0030 0.0037 3,816,662 +0.00(+2.78%)
May 31, 2023 0.0032 0.0039 0.0028 0.0036 5,322,158 +0.00(+0.00%)
May 30, 2023 0.0033 0.0040 0.0030 0.0036 1,939,150 +0.00(+9.09%)
May 26, 2023 0.0033 0.0036 0.0031 0.0033 6,936,859 +0.00(+6.45%)
May 25, 2023 0.0037 0.0037 0.0030 0.0031 8,613,152 -0.00(-13.89%)
May 24, 2023 0.0034 0.0036 0.0034 0.0036 5,265,082 +0.00(+0.00%)
May 23, 2023 0.0036 0.0039 0.0033 0.0036 7,170,010 -0.00(-7.69%)
May 22, 2023 0.0042 0.0042 0.0035 0.0039 6,646,830 -0.00(-4.88%)
May 19, 2023 0.0039 0.0043 0.0034 0.0041 10,885,197 +0.00(+7.89%)
May 18, 2023 0.0041 0.0044 0.0035 0.0038 9,287,807 -0.00(-15.56%)
May 17, 2023 0.0042 0.0046 0.0035 0.0045 15,254,720 -0.00(-2.17%)
May 16, 2023 0.0044 0.0046 0.0041 0.0046 1,577,743 +0.00(+2.22%)
May 15, 2023 0.0045 0.0046 0.0041 0.0045 970,668 -0.00(-2.17%)
May 12, 2023 0.0046 0.0046 0.0041 0.0046 1,276,229 +0.00(+0.00%)
May 11, 2023 0.0041 0.0046 0.0040 0.0046 2,771,284 +0.00(+12.20%)
May 10, 2023 0.0042 0.0042 0.0040 0.0041 1,264,916 -0.00(-2.38%)
May 09, 2023 0.0040 0.0043 0.0039 0.0042 2,464,624 +0.00(+2.44%)
May 08, 2023 0.0043 0.0044 0.0040 0.0041 2,272,975 -0.00(-4.65%)
May 05, 2023 0.0045 0.0047 0.0039 0.0043 5,524,430 -0.00(-6.52%)
May 04, 2023 0.0049 0.0049 0.0041 0.0046 2,871,668 -0.00(-2.13%)
May 03, 2023 0.0047 0.0050 0.0047 0.0047 381,656 +0.00(+0.00%)
May 02, 2023 0.0045 0.0050 0.0043 0.0047 6,606,242 +0.00(+4.44%)
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.