ZOO Digital Group plc (ZDGGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7607

+0.2378

(+45.48%)

At close: 10:34AM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.7607	0.7607	0.7607	0.7607	0.7607	100
May 02, 2024	0.5229	0.5229	0.5229	0.5229	0.5229	-
May 01, 2024	0.5229	0.5229	0.5229	0.5229	0.5229	2,050
Apr 30, 2024	0.5283	0.5283	0.5283	0.5283	0.5283	1,500
Apr 29, 2024	0.4964	0.4964	0.4964	0.4964	0.4964	-
Apr 26, 2024	0.4964	0.4964	0.4964	0.4964	0.4964	100
Apr 25, 2024	0.4889	0.4889	0.4889	0.4889	0.4889	-
Apr 24, 2024	0.4889	0.4889	0.4889	0.4889	0.4889	-
Apr 23, 2024	0.4889	0.4889	0.4889	0.4889	0.4889	102
Apr 22, 2024	0.4890	0.4890	0.4890	0.4890	0.4890	-
Apr 19, 2024	0.4890	0.4890	0.4890	0.4890	0.4890	-
Apr 18, 2024	0.4890	0.4890	0.4890	0.4890	0.4890	1,898
Apr 17, 2024	0.5004	0.5004	0.5004	0.5004	0.5004	-
Apr 16, 2024	0.5004	0.5004	0.5004	0.5004	0.5004	-
Apr 15, 2024	0.5004	0.5004	0.5004	0.5004	0.5004	-
Apr 12, 2024	0.5004	0.5004	0.5004	0.5004	0.5004	-
Apr 11, 2024	0.5004	0.5004	0.5004	0.5004	0.5004	450
Apr 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 09, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 08, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 05, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 04, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 03, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 02, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,550
Apr 01, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
Mar 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,600
Mar 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 21, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,400
Mar 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,000
Mar 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,100
Mar 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,700
Mar 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 07, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 06, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 05, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 04, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 01, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 28, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 27, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,150
Feb 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	7,550
Feb 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	4,000
Feb 15, 2024	0.4000	0.4000	0.3343	0.3344	0.3344	3,300
Feb 14, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	18,600
Feb 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 09, 2024	0.4411	0.4411	0.4400	0.4400	0.4400	1,500
Feb 08, 2024	0.4323	0.4323	0.4323	0.4323	0.4323	-
Feb 07, 2024	0.4323	0.4323	0.4323	0.4323	0.4323	1,000
Feb 06, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 05, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 02, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 01, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 31, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,050
Jan 30, 2024	0.5640	0.5640	0.5640	0.5640	0.5640	-
Jan 29, 2024	0.5640	0.5640	0.5640	0.5640	0.5640	-
Jan 26, 2024	0.5640	0.5640	0.5640	0.5640	0.5640	-
Jan 25, 2024	0.5640	0.5640	0.5640	0.5640	0.5640	-
Jan 24, 2024	0.7400	0.7400	0.5640	0.5640	0.5640	4,300
Jan 23, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 22, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 19, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	10,020
Jan 18, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 17, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 16, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 12, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 11, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 10, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 09, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,220
Jan 08, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 05, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	175
Jan 04, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	175
Jan 03, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	535
Jan 02, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Dec 29, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
Dec 28, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
Dec 27, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
Dec 26, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	3,000
Dec 22, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
Dec 21, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	3,000
Dec 20, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 19, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 18, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	1,445
Dec 15, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
Dec 14, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	7,100
Dec 13, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 12, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 11, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,106.05+4,964.09(+6.12%)

ZOO Digital Group plc (ZDGGF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,106.05
+4,964.09(+6.12%)