home / stock / zenyf / zenyf quote
$2.84 Last:
10.94% Change Percent:
$2.6524 Open:
$2.84 Previous Close:
$2.84 High:
$2.6 Low:
38,888 Volume:
03/21/2022 04:54:05 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2022-03-21 | 2.6524 | 2.84 | 2.84 | 2.6 | 38,888 |
2022-03-18 | 2.43199 | 2.56 | 2.56 | 2.4 | 18,166 |
2022-03-17 | 2.43 | 2.37 | 2.44 | 2.37 | 45,273 |
2022-03-16 | 2.1645 | 2.34 | 2.4206 | 2.1 | 38,294 |
2022-03-15 | 1.87 | 1.94 | 2 | 1.7239 | 91,139 |
2022-03-14 | 2.19 | 2.091 | 2.19 | 2.01 | 10,451 |
2022-03-11 | 2.4374 | 2.19 | 2.4374 | 2.08 | 68,022 |
2022-03-10 | 2.501 | 2.32 | 2.5742 | 2.32 | 20,317 |
2022-03-09 | 1.7641 | 2.42 | 2.434 | 1.7 | 239,784 |
2022-03-08 | 2.68 | 2.184 | 2.68 | 2.07 | 376,192 |
2022-03-07 | 2.75 | 2.5937 | 2.7856 | 2.57 | 16,284 |
2022-03-04 | 2.621 | 2.57 | 2.64 | 2.38 | 80,546 |
2022-03-03 | 2.6727 | 2.726 | 2.726 | 2.42 | 64,237 |
2022-03-02 | 2.65 | 2.698 | 2.88 | 2.57 | 45,830 |
2022-03-01 | 2.81 | 2.67 | 2.81 | 2.66 | 45,049 |
2022-02-28 | 2.7902 | 2.76 | 2.953 | 2.7 | 63,316 |
2022-02-25 | 2.5 | 2.7084 | 2.72 | 2.45 | 24,064 |
2022-02-24 | 2.3 | 2.558 | 2.65 | 2.3 | 48,405 |
2022-02-23 | 2.8587 | 2.63 | 2.8665 | 2.63 | 32,523 |
2022-02-22 | 2.86 | 2.85 | 3.05 | 2.78 | 73,432 |