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 )

0.5000 +0.0070 (+1.42%)
Streaming Delayed Price Updated: 2:31 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 (%)
Jun 30, 2022 1.040 1.040 1.010 1.030 20,138 -0.01(-0.96%)
Jun 29, 2022 1.050 1.119 1.040 1.040 20,978 -0.01(-0.95%)
Jun 28, 2022 1.150 1.151 1.050 1.050 82,033 -0.09(-7.89%)
Jun 27, 2022 1.150 1.160 1.105 1.140 28,863 +0.05(+4.59%)
Jun 24, 2022 1.120 1.150 1.090 1.090 54,647 -0.01(-0.91%)
Jun 23, 2022 1.150 1.160 1.100 1.100 28,643 -0.03(-2.65%)
Jun 22, 2022 1.110 1.148 1.110 1.130 16,277 +0.01(+0.89%)
Jun 21, 2022 1.140 1.170 1.120 1.120 44,571 -0.01(-0.88%)
Jun 17, 2022 1.120 1.150 1.110 1.130 13,730 +0.01(+0.65%)
Jun 16, 2022 1.180 1.180 1.110 1.123 60,207 -0.06(-4.86%)
Jun 15, 2022 1.210 1.240 1.160 1.180 37,390 -0.05(-4.07%)
Jun 14, 2022 1.190 1.250 1.160 1.230 34,915 +0.03(+2.49%)
Jun 13, 2022 1.280 1.300 1.200 1.200 46,709 -0.11(-8.39%)
Jun 10, 2022 1.350 1.378 1.300 1.310 53,437 -0.09(-6.43%)
Jun 09, 2022 1.380 1.430 1.370 1.400 69,800 -0.01(-0.71%)
Jun 08, 2022 1.410 1.423 1.370 1.410 60,015 +0.02(+1.44%)
Jun 07, 2022 1.380 1.430 1.380 1.390 36,578 -0.05(-3.47%)
Jun 06, 2022 1.400 1.450 1.380 1.440 73,078 +0.04(+2.86%)
Jun 03, 2022 1.360 1.450 1.360 1.400 68,100 +0.00(+0.00%)
Jun 02, 2022 1.390 1.430 1.310 1.400 76,995 +0.06(+4.48%)
Jun 01, 2022 1.290 1.400 1.150 1.340 270,401 +0.01(+0.37%)
May 31, 2022 1.310 1.770 1.279 1.335 3,273,217 +0.03(+2.69%)
May 27, 2022 1.260 1.310 1.247 1.300 123,003 +0.07(+5.73%)
May 26, 2022 1.270 1.270 1.190 1.230 65,869 -0.00(-0.03%)
May 25, 2022 1.220 1.300 1.180 1.230 65,252 -0.02(-1.60%)
May 24, 2022 1.230 1.310 1.230 1.250 121,287 +0.00(+0.00%)
May 23, 2022 1.100 1.260 1.041 1.250 212,823 +0.15(+13.64%)
May 20, 2022 1.080 1.110 1.071 1.100 28,349 +0.03(+2.80%)
May 19, 2022 1.020 1.070 1.020 1.070 56,711 +0.06(+5.94%)
May 18, 2022 0.9300 1.030 0.9300 1.010 71,436 +0.04(+4.12%)
May 17, 2022 0.9100 0.9709 0.9136 0.9700 43,050 +0.03(+3.43%)
May 16, 2022 0.8924 1.030 0.8900 0.9378 66,168 +0.02(+1.93%)
May 13, 2022 0.8663 0.9350 0.8663 0.9200 56,978 +0.03(+3.01%)
May 12, 2022 0.9000 0.9490 0.8510 0.8931 63,217 -0.07(-6.97%)
May 11, 2022 0.9700 1.010 0.9000 0.9600 56,169 -0.03(-3.03%)
May 10, 2022 1.010 1.030 0.9501 0.9900 64,077 +0.01(+1.05%)
May 09, 2022 1.040 1.050 0.9550 0.9797 106,754 -0.11(-10.12%)
May 06, 2022 1.060 1.110 1.000 1.090 195,111 +0.06(+5.83%)
May 05, 2022 1.100 1.160 0.9825 1.030 105,761 -0.10(-8.85%)
May 04, 2022 1.050 1.170 1.050 1.130 175,887 +0.08(+7.62%)
May 03, 2022 1.050 1.080 1.050 1.050 40,979 -0.02(-1.87%)
May 02, 2022 1.020 1.080 1.020 1.070 102,154 +0.03(+2.88%)
Apr 29, 2022 1.020 1.087 1.020 1.040 24,227 +0.00(+0.00%)
Apr 28, 2022 1.070 1.080 1.010 1.040 59,900 -0.02(-1.89%)
Apr 27, 2022 1.020 1.070 1.010 1.060 87,853 +0.05(+4.95%)
Apr 26, 2022 1.040 1.080 1.010 1.010 39,641 -0.04(-4.27%)
Apr 25, 2022 1.030 1.100 1.030 1.055 35,569 -0.01(-0.47%)
Apr 22, 2022 1.080 1.120 1.040 1.060 85,527 +0.00(+0.00%)
Apr 21, 2022 1.090 1.120 1.060 1.060 40,732 -0.04(-3.64%)
Apr 20, 2022 1.090 1.110 1.060 1.100 80,065 +0.03(+2.80%)
Apr 19, 2022 1.080 1.110 1.070 1.070 130,158 -0.03(-2.73%)
Apr 18, 2022 1.130 1.130 1.080 1.100 91,564 -0.01(-0.90%)
Apr 14, 2022 1.130 1.178 1.100 1.110 27,152 -0.03(-2.63%)
Apr 13, 2022 1.120 1.155 1.110 1.140 59,690 +0.04(+4.11%)
Apr 12, 2022 1.110 1.151 1.090 1.095 66,398 -0.02(-1.35%)
Apr 11, 2022 1.120 1.140 1.100 1.110 126,307 -0.03(-2.63%)
Apr 08, 2022 1.170 1.190 1.130 1.140 157,572 -0.05(-4.20%)
Apr 07, 2022 1.240 1.289 1.189 1.190 96,969 -0.08(-6.30%)
Apr 06, 2022 1.350 1.350 1.230 1.270 159,053 -0.04(-3.05%)
Apr 05, 2022 1.450 1.450 1.290 1.310 343,128 -0.16(-10.88%)
Apr 04, 2022 1.400 1.520 1.330 1.470 424,459 +0.05(+3.52%)
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.