Canada markets open in 7 hours 12 minutes

Grayscale Horizen Trust (ZEN) (HZEN)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
3.6800-0.5800 (-13.62%)
At close: 03:59PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20244.15004.15003.49003.77003.770049,200
Jun 17, 20244.40004.40004.10004.27004.270011,500
Jun 14, 20244.83004.85004.44004.46004.460023,100
Jun 13, 20244.75004.75004.58004.64004.640012,300
Jun 12, 20244.23004.90004.23004.75004.750020,400
Jun 11, 20244.47304.48903.79304.01604.016026,000
Jun 10, 20244.78004.78004.30004.50004.500028,400
Jun 07, 20245.07005.22004.78004.79004.79008,800
Jun 06, 20245.03505.12004.85005.01505.015016,000
Jun 05, 20245.36005.36004.92005.08105.081044,400
Jun 04, 20245.50005.70005.25005.37005.370014,200
Jun 03, 20246.75006.80005.38005.77005.770050,700
May 31, 20247.10007.10006.72006.99006.990010,100
May 30, 20246.75007.50006.25007.04707.047026,400
May 29, 20246.26006.70006.13006.50006.500013,000
May 28, 20245.72006.90005.72006.28006.280029,700
May 24, 20245.55005.84005.32005.72005.720027,000
May 23, 20245.91006.05005.31005.52005.520016,900
May 22, 20246.10006.40005.91006.00006.00008,600
May 21, 20245.99506.90005.99506.12006.120028,900
May 20, 20245.48006.23004.95106.23006.230032,300
May 17, 20245.40005.40005.10005.20005.200023,100
May 16, 20245.29005.35004.62005.17005.170016,000
May 15, 20244.15005.31004.15005.31005.310027,500
May 14, 20244.35404.52004.25004.26004.26006,900
May 13, 20244.56004.59004.30004.51004.510014,200
May 10, 20244.50004.60004.08004.31904.319018,700
May 09, 20244.30004.60004.30004.31004.31006,400
May 08, 20244.40004.59004.22104.30004.300014,500
May 07, 20244.73004.73004.40004.40004.400035,400
May 06, 20244.75004.96004.50004.73004.730034,000
May 03, 20244.50005.18004.25004.33004.330041,300
May 02, 20244.52005.00004.30004.48804.488039,100
May 01, 20244.86004.97004.35004.55004.550029,100
Apr 30, 20244.70004.70004.10304.61004.610045,800
Apr 29, 20245.12005.59004.50004.85004.850029,800
Apr 26, 20245.69005.69005.41005.49005.490015,500
Apr 25, 20246.04006.04005.45005.60005.600034,100
Apr 24, 20246.50006.50006.10006.29006.290018,700
Apr 23, 20246.54006.78006.30006.30006.300039,900
Apr 22, 20245.80006.95005.80006.39006.390031,800
Apr 19, 20245.80005.95005.35005.35005.350033,400
Apr 18, 20245.16005.62005.16005.32305.323029,800
Apr 17, 20245.34105.78005.23005.30005.300023,200
Apr 16, 20245.85005.85005.07005.45005.450053,700
Apr 15, 20245.98006.93005.85005.93005.930028,100
Apr 12, 20246.25006.90005.77005.78005.780039,500
Apr 11, 20247.15007.15006.17006.55006.550042,300
Apr 10, 20247.08007.50006.87007.13007.130047,200
Apr 09, 20247.51007.78007.25007.45007.4500118,300
Apr 08, 20247.82008.05007.40007.51007.5100270,400
Apr 05, 20247.78407.86007.65007.79007.790040,300
Apr 04, 20247.55008.05007.55007.90007.900025,700
Apr 03, 20247.53007.60007.50007.55007.550063,800
Apr 02, 20247.61007.88007.60007.62007.620073,900
Apr 01, 20248.03008.20007.50007.89007.8900208,100
Mar 28, 20248.00008.20007.99008.18008.1800103,000
Mar 27, 20248.12008.79007.50008.01008.0100232,800
Mar 26, 20248.04008.75008.01008.40008.400038,800
Mar 25, 20248.06008.10007.50008.00008.0000195,600
Mar 22, 20247.61007.86007.26007.70007.700028,100
Mar 21, 20247.41007.92007.24507.54107.541025,900
Mar 20, 20246.94007.09006.71007.00007.000047,500
Mar 19, 20246.90006.96006.70006.86906.8690107,200
Mar 18, 20247.25007.25006.75007.00007.000078,300
Mar 15, 20247.59007.94006.75007.00007.0000145,300
Mar 14, 20248.54008.60007.81007.94007.940090,900
Mar 13, 20247.64009.70007.64008.52008.5200133,800
Mar 12, 20248.78008.84006.50007.60007.6000167,600
Mar 11, 20249.010010.45008.30008.50008.5000309,300
Mar 08, 20247.52009.10007.52008.47008.4700121,000
Mar 07, 20246.90008.99006.20007.41007.4100180,500
Mar 06, 20245.99007.32005.77006.86006.860085,300
Mar 05, 20245.20006.89005.11005.80005.8000126,400
Mar 04, 20244.05005.05004.05004.99004.990081,300
Mar 01, 20244.30004.47004.00004.04004.040024,500
Feb 29, 20244.52004.55004.23004.45004.450032,100
Feb 28, 20244.16004.71004.05004.55304.553044,800
Feb 27, 20244.00004.16003.89004.16004.160054,700
Feb 26, 20244.31004.38003.55004.08004.080031,500
Feb 23, 20244.12004.49004.03004.03004.030024,400
Feb 22, 20243.99004.36503.85004.25004.250028,600
Feb 21, 20244.00004.38003.65003.77003.770056,100
Feb 20, 20243.44004.13003.27004.00804.008036,800
Feb 16, 20243.15003.70003.15003.38003.380034,600
Feb 15, 20243.65004.10002.71003.19003.190091,100
Feb 14, 20242.23004.17002.23003.63303.6330201,800
Feb 13, 20241.84002.16001.82802.16002.1600132,400
Feb 12, 20241.75001.84001.65001.80001.800083,700
Feb 09, 20241.73001.82001.65001.78501.785016,700
Feb 08, 20241.78001.80001.72001.76501.76505,400
Feb 07, 20241.72001.75001.70001.72501.72508,400
Feb 06, 20241.71001.88001.70001.70501.705027,700
Feb 05, 20241.67001.91001.65001.69401.694022,400
Feb 02, 20241.70001.77001.65001.70001.700020,400
Feb 01, 20241.70001.75001.67001.70001.700019,500
Jan 31, 20241.89001.89001.68001.71001.710015,900
Jan 30, 20241.89002.00001.86001.91501.915048,300
Jan 29, 20241.70001.82001.68801.82001.820065,300
Jan 26, 20241.68001.73501.63001.65001.650019,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...