Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zk International Group Ltd (NQ: ZKIN )

0.4999 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 10, 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 (%)
Nov 30, 2021 2.350 2.390 1.910 2.070 1,474,302 -0.34(-14.11%)
Nov 29, 2021 2.290 2.550 2.180 2.410 2,268,748 +0.21(+9.55%)
Nov 26, 2021 2.100 2.200 2.030 2.200 228,295 +0.00(+0.00%)
Nov 24, 2021 2.080 2.250 2.010 2.200 416,208 +0.12(+5.77%)
Nov 23, 2021 2.170 2.190 2.010 2.080 313,942 -0.06(-2.80%)
Nov 22, 2021 2.480 2.560 2.070 2.140 1,625,259 -0.28(-11.57%)
Nov 19, 2021 2.440 2.510 2.400 2.420 269,631 -0.07(-2.81%)
Nov 18, 2021 2.710 2.510 2.470 2.490 391,615 -0.17(-6.39%)
Nov 17, 2021 2.610 2.676 2.510 2.660 586,412 +0.06(+2.31%)
Nov 16, 2021 2.860 2.870 2.590 2.600 738,779 -0.33(-11.26%)
Nov 15, 2021 2.960 3.050 2.722 2.930 1,966,829 +0.00(+0.00%)
Nov 12, 2021 2.740 3.120 2.712 2.930 1,948,842 +0.19(+6.93%)
Nov 11, 2021 2.760 2.790 2.680 2.740 90,535 +0.01(+0.37%)
Nov 10, 2021 2.790 2.730 271,381 -0.08(-2.85%)
Nov 09, 2021 2.810 2.850 2.718 2.810 166,120 -0.02(-0.71%)
Nov 08, 2021 2.870 2.920 2.710 2.830 468,323 -0.04(-1.39%)
Nov 05, 2021 2.930 2.950 2.830 2.870 154,908 -0.06(-2.05%)
Nov 04, 2021 2.920 3.000 2.830 2.930 352,132 +0.07(+2.45%)
Nov 03, 2021 2.820 2.940 2.740 2.860 271,260 +0.03(+1.06%)
Nov 02, 2021 3.050 3.090 2.720 2.830 784,749 -0.24(-7.82%)
Nov 01, 2021 2.750 3.140 2.710 3.070 1,430,613 +0.32(+11.64%)
Oct 29, 2021 2.620 2.880 2.500 2.750 991,646 +0.10(+3.77%)
Oct 28, 2021 2.730 2.730 2.530 2.650 766,764 +0.04(+1.53%)
Oct 27, 2021 2.650 2.800 2.560 2.610 446,773 -0.01(-0.38%)
Oct 26, 2021 2.750 2.800 2.620 1,256,408 -0.08(-2.96%)
Oct 25, 2021 2.560 2.890 2.540 2.700 1,294,779 +0.22(+8.87%)
Oct 22, 2021 2.700 2.700 2.440 2.480 506,687 -0.23(-8.49%)
Oct 21, 2021 2.870 3.000 2.660 2.710 541,800 -0.16(-5.57%)
Oct 20, 2021 2.880 2.970 2.770 2.870 326,494 -0.01(-0.35%)
Oct 19, 2021 2.930 2.930 2.730 2.880 210,868 +0.02(+0.70%)
Oct 18, 2021 2.860 2.920 2.770 2.860 149,250 +0.00(+0.00%)
Oct 15, 2021 2.890 3.080 2.800 2.860 445,505 -0.02(-0.69%)
Oct 14, 2021 2.900 2.900 2.790 2.880 113,165 +0.07(+2.49%)
Oct 13, 2021 2.730 2.850 2.620 2.810 411,580 +0.04(+1.44%)
Oct 12, 2021 2.810 2.850 2.690 2.770 327,765 -0.06(-2.12%)
Oct 11, 2021 2.820 2.950 2.755 2.830 151,850 +0.06(+2.17%)
Oct 08, 2021 2.850 2.950 2.670 2.770 298,781 -0.08(-2.81%)
Oct 07, 2021 2.920 2.920 2.780 2.850 195,392 +0.06(+2.15%)
Oct 06, 2021 2.800 2.890 2.714 2.790 199,296 -0.03(-1.06%)
Oct 05, 2021 2.780 2.870 2.720 2.820 171,137 +0.10(+3.68%)
Oct 04, 2021 3.000 3.034 2.710 2.720 263,793 -0.29(-9.63%)
Oct 01, 2021 2.910 3.080 2.900 3.010 499,816 +0.22(+7.89%)
Sep 30, 2021 2.840 2.890 2.670 2.790 354,779 -0.01(-0.36%)
Sep 29, 2021 2.780 3.090 2.530 2.800 2,547,965 +0.10(+3.70%)
Sep 28, 2021 3.000 3.000 2.670 2.700 470,737 -0.28(-9.40%)
Sep 27, 2021 2.950 3.010 2.840 2.980 268,824 +0.02(+0.68%)
Sep 24, 2021 3.070 3.090 2.960 2.960 109,180 -0.15(-4.82%)
Sep 23, 2021 3.150 3.180 3.010 3.110 287,827 +0.02(+0.65%)
Sep 22, 2021 3.010 3.184 2.980 3.090 202,654 +0.11(+3.69%)
Sep 21, 2021 2.900 3.080 2.821 2.980 193,780 +0.07(+2.41%)
Sep 20, 2021 3.000 3.040 2.835 2.910 366,256 -0.16(-5.21%)
Sep 17, 2021 3.260 3.330 3.050 3.070 654,000 -0.22(-6.69%)
Sep 16, 2021 3.290 3.390 3.180 3.290 89,053 -0.01(-0.30%)
Sep 15, 2021 3.230 3.300 3.120 3.300 316,918 +0.06(+1.85%)
Sep 14, 2021 3.440 3.440 3.170 3.240 212,084 -0.12(-3.57%)
Sep 13, 2021 3.540 3.540 3.290 3.360 357,516 -0.13(-3.72%)
Sep 10, 2021 3.510 3.580 3.400 3.490 150,793 -0.01(-0.29%)
Sep 09, 2021 3.440 3.630 3.310 3.500 387,677 +0.05(+1.45%)
Sep 08, 2021 3.510 3.670 3.330 3.450 462,418 -0.09(-2.54%)
Sep 07, 2021 3.820 3.849 3.470 3.540 601,525 -0.33(-8.53%)
Sep 03, 2021 3.900 3.913 3.700 3.870 317,313 +0.01(+0.26%)
Sep 02, 2021 3.710 4.100 3.610 3.860 1,224,278 +0.11(+2.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.