Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: DTZZF )

0.0560 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, Oct 25, 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 (%)
Oct 25, 2024 0.0611 0.0611 0.0555 0.0560 230,834 -0.01(-9.68%)
Oct 24, 2024 0.0590 0.0620 0.0550 0.0620 230,845 +0.00(+5.08%)
Oct 23, 2024 0.0546 0.0630 0.0459 0.0590 40,029 +0.00(+3.51%)
Oct 22, 2024 0.0560 0.0609 0.0530 0.0570 303,174 +0.00(+3.64%)
Oct 21, 2024 0.0630 0.0630 0.0500 0.0550 584,911 -0.01(-13.25%)
Oct 18, 2024 0.0600 0.0650 0.0600 0.0634 114,201 +0.00(+2.59%)
Oct 17, 2024 0.0636 0.0636 0.0593 0.0618 95,646 -0.00(-4.92%)
Oct 16, 2024 0.0668 0.0668 0.0550 0.0650 366,285 -0.01(-7.14%)
Oct 15, 2024 0.0619 0.0711 0.0609 0.0700 74,732 +0.01(+9.72%)
Oct 14, 2024 0.0591 0.0639 0.0591 0.0638 157,681 -0.00(-0.31%)
Oct 11, 2024 0.0600 0.0640 0.0600 0.0640 391,510 +0.00(+7.02%)
Oct 10, 2024 0.0557 0.0625 0.0557 0.0598 370,672 +0.00(+3.10%)
Oct 09, 2024 0.0600 0.0640 0.0580 0.0580 201,062 -0.00(-3.81%)
Oct 08, 2024 0.0607 0.0607 0.0603 0.0603 44,500 -0.00(-2.74%)
Oct 07, 2024 0.0605 0.0620 0.0600 0.0620 141,766 -0.00(-4.62%)
Oct 04, 2024 0.0715 0.0715 0.0602 0.0650 156,005 +0.00(+3.17%)
Oct 03, 2024 0.0692 0.0692 0.0630 0.0630 84,400 -0.01(-8.70%)
Oct 02, 2024 0.0682 0.0690 0.0623 0.0690 84,570 +0.01(+10.93%)
Oct 01, 2024 0.0608 0.0623 0.0608 0.0622 40,957 +0.00(+3.67%)
Sep 30, 2024 0.0720 0.0720 0.0600 0.0600 640,817 -0.01(-9.09%)
Sep 27, 2024 0.0660 0.0660 0.0630 0.0660 157,640 +0.00(+1.54%)
Sep 26, 2024 0.0580 0.0650 0.0575 0.0650 317,291 +0.01(+13.04%)
Sep 25, 2024 0.0650 0.0650 0.0540 0.0575 144,870 -0.01(-11.54%)
Sep 24, 2024 0.0650 0.0650 0.0650 0.0650 608,538 -0.00(-0.76%)
Sep 23, 2024 0.0520 0.0740 0.0520 0.0655 403,792 -0.00(-2.24%)
Sep 20, 2024 0.0740 0.0740 0.0505 0.0670 1,043,707 -0.00(-2.90%)
Sep 19, 2024 0.0740 0.0740 0.0600 0.0690 107,526 +0.00(+6.98%)
Sep 18, 2024 0.0645 0.0645 0.0645 0.0645 9,100 +0.00(+2.38%)
Sep 17, 2024 0.0645 0.0740 0.0630 0.0630 68,750 -0.00(-5.97%)
Sep 16, 2024 0.0670 0.0700 0.0600 0.0670 182,475 +0.00(+0.00%)
Sep 13, 2024 0.0670 0.0670 0.0610 0.0670 162,389 +0.00(+4.69%)
Sep 12, 2024 0.0740 0.0740 0.0550 0.0640 127,366 -0.00(-3.03%)
Sep 11, 2024 0.0550 0.0680 0.0550 0.0660 112,080 +0.00(+0.00%)
Sep 10, 2024 0.0640 0.0680 0.0640 0.0660 75,619 +0.00(+3.13%)
Sep 09, 2024 0.0640 0.0680 0.0600 0.0640 41,866 -0.00(-5.88%)
Sep 06, 2024 0.0740 0.0740 0.0630 0.0680 29,350 +0.00(+6.25%)
Sep 05, 2024 0.0740 0.0740 0.0560 0.0640 75,322 +0.01(+15.32%)
Sep 04, 2024 0.0680 0.0680 0.0550 0.0555 306,485 -0.01(-19.57%)
Sep 03, 2024 0.0685 0.0700 0.0660 0.0690 381,852 +0.00(+0.73%)
Aug 30, 2024 0.0720 0.0740 0.0685 0.0685 81,245 +0.00(+5.38%)
Aug 29, 2024 0.0680 0.0680 0.0600 0.0650 255,963 -0.01(-12.16%)
Aug 28, 2024 0.0640 0.0780 0.0640 0.0740 36,000 +0.01(+15.62%)
Aug 27, 2024 0.0900 0.0900 0.0640 0.0640 118,730 +0.00(+0.00%)
Aug 26, 2024 0.0683 0.0695 0.0600 0.0640 281,630 -0.00(-5.88%)
Aug 23, 2024 0.0750 0.0750 0.0621 0.0680 119,733 -0.00(-1.45%)
Aug 22, 2024 0.0750 0.0750 0.0690 0.0690 100,400 +0.00(+6.15%)
Aug 21, 2024 0.1000 0.1000 0.0640 0.0650 179,666 +0.00(+0.00%)
Aug 20, 2024 0.0700 0.0700 0.0600 0.0650 174,579 -0.00(-4.41%)
Aug 19, 2024 0.0800 0.0800 0.0650 0.0680 300,079 -0.00(-2.86%)
Aug 16, 2024 0.0620 0.0700 0.0600 0.0700 212,500 +0.01(+9.38%)
Aug 15, 2024 0.0750 0.0750 0.0640 0.0640 221,105 -0.01(-8.57%)
Aug 14, 2024 0.1000 0.1000 0.0680 0.0700 477,025 +0.00(+0.00%)
Aug 13, 2024 0.1100 0.1100 0.0620 0.0700 183,664 +0.00(+2.94%)
Aug 12, 2024 0.0680 0.1000 0.0620 0.0680 111,329 +0.01(+9.68%)
Aug 09, 2024 0.0680 0.0680 0.0590 0.0620 103,660 +0.01(+24.00%)
Aug 08, 2024 0.0670 0.0670 0.0500 0.0500 275,710 -0.02(-26.47%)
Aug 07, 2024 0.0680 0.0690 0.0620 0.0680 95,473 +0.00(+3.03%)
Aug 06, 2024 0.0790 0.0790 0.0660 0.0660 147,880 -0.01(-8.33%)
Aug 05, 2024 0.0720 0.0740 0.0500 0.0720 708,234 -0.01(-8.86%)
Aug 02, 2024 0.1000 0.1000 0.0722 0.0790 246,360 -0.00(-1.25%)
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.