Zip Co Limited (ZIZTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8104

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.8104	0.8104	0.8104	0.8104	0.8104	-
May 02, 2024	0.8104	0.8104	0.8104	0.8104	0.8104	-
May 01, 2024	0.8104	0.8104	0.8104	0.8104	0.8104	-
Apr 30, 2024	0.8104	0.8104	0.8104	0.8104	0.8104	-
Apr 29, 2024	0.8104	0.8104	0.8104	0.8104	0.8104	115
Apr 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
Apr 17, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 16, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	900
Apr 15, 2024	0.8800	0.8941	0.8057	0.8057	0.8057	5,705
Apr 12, 2024	0.8999	0.8999	0.8999	0.8999	0.8999	-
Apr 11, 2024	0.8999	0.8999	0.8999	0.8999	0.8999	110
Apr 10, 2024	0.8576	0.8576	0.8576	0.8576	0.8576	912
Apr 09, 2024	0.7855	0.7855	0.7855	0.7855	0.7855	-
Apr 08, 2024	0.8600	0.8600	0.7855	0.7855	0.7855	2,101
Apr 05, 2024	0.8761	0.8761	0.8761	0.8761	0.8761	135
Apr 04, 2024	0.8679	0.8679	0.8679	0.8679	0.8679	-
Apr 03, 2024	0.8679	0.8679	0.8679	0.8679	0.8679	-
Apr 02, 2024	0.8679	0.8679	0.8679	0.8679	0.8679	-
Apr 01, 2024	0.8679	0.8679	0.8679	0.8679	0.8679	-
Mar 28, 2024	0.9462	0.9462	0.8679	0.8679	0.8679	2,565
Mar 27, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Mar 26, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Mar 25, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Mar 22, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	18,600
Mar 21, 2024	0.8752	0.8752	0.8752	0.8752	0.8752	-
Mar 20, 2024	0.8975	0.8975	0.8752	0.8752	0.8752	3,000
Mar 19, 2024	0.8584	0.8584	0.8584	0.8584	0.8584	1,061
Mar 18, 2024	0.9441	0.9441	0.9386	0.9386	0.9386	2,936
Mar 15, 2024	0.8245	0.8245	0.8245	0.8245	0.8245	-
Mar 14, 2024	0.8636	0.8636	0.8129	0.8245	0.8245	9,000
Mar 13, 2024	0.8033	0.8033	0.8033	0.8033	0.8033	-
Mar 12, 2024	0.8033	0.8033	0.8033	0.8033	0.8033	-
Mar 11, 2024	0.8033	0.8033	0.8033	0.8033	0.8033	-
Mar 08, 2024	0.8033	0.8033	0.8033	0.8033	0.8033	1,300
Mar 07, 2024	0.8834	0.8834	0.8290	0.8500	0.8500	11,688
Mar 06, 2024	0.7976	0.8150	0.7976	0.8150	0.8150	10,000
Mar 05, 2024	0.6244	0.6244	0.6244	0.6244	0.6244	-
Mar 04, 2024	0.6244	0.6244	0.6244	0.6244	0.6244	-
Mar 01, 2024	0.6244	0.6244	0.6244	0.6244	0.6244	-
Feb 29, 2024	0.6244	0.6244	0.6244	0.6244	0.6244	-
Feb 28, 2024	0.6244	0.6244	0.6244	0.6244	0.6244	500
Feb 27, 2024	0.5498	0.5498	0.5498	0.5498	0.5498	-
Feb 26, 2024	0.5498	0.5498	0.5498	0.5498	0.5498	-
Feb 23, 2024	0.5498	0.5498	0.5498	0.5498	0.5498	-
Feb 22, 2024	0.5498	0.5498	0.5498	0.5498	0.5498	-
Feb 21, 2024	0.5498	0.5498	0.5498	0.5498	0.5498	-
Feb 20, 2024	0.5498	0.5498	0.5498	0.5498	0.5498	-
Feb 16, 2024	0.5498	0.5498	0.5498	0.5498	0.5498	496
Feb 15, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	1,075
Feb 14, 2024	0.6063	0.6063	0.5735	0.5735	0.5735	655
Feb 13, 2024	0.5855	0.5855	0.5855	0.5855	0.5855	-
Feb 12, 2024	0.5855	0.5855	0.5855	0.5855	0.5855	2,500
Feb 09, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Feb 08, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Feb 07, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	300
Feb 06, 2024	0.4663	0.4663	0.4663	0.4663	0.4663	-
Feb 05, 2024	0.4663	0.4663	0.4663	0.4663	0.4663	-
Feb 02, 2024	0.4663	0.4663	0.4663	0.4663	0.4663	100
Feb 01, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	9,000
Jan 31, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 25, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 24, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 23, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	20,051
Jan 18, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	180
Jan 17, 2024	0.3152	0.3152	0.3152	0.3152	0.3152	-
Jan 16, 2024	0.3964	0.3964	0.3152	0.3152	0.3152	2,433
Jan 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	135
Jan 11, 2024	0.3500	0.3500	0.3234	0.3234	0.3234	97,723
Jan 10, 2024	0.3525	0.3525	0.3525	0.3525	0.3525	-
Jan 09, 2024	0.3525	0.3525	0.3525	0.3525	0.3525	-
Jan 08, 2024	0.3525	0.3525	0.3525	0.3525	0.3525	588
Jan 05, 2024	0.4059	0.4059	0.4059	0.4059	0.4059	-
Jan 04, 2024	0.4059	0.4059	0.4059	0.4059	0.4059	100
Jan 03, 2024	0.3785	0.3785	0.3785	0.3785	0.3785	-
Jan 02, 2024	0.4582	0.4582	0.3785	0.3785	0.3785	315
Dec 29, 2023	0.4595	0.4595	0.4595	0.4595	0.4595	20,050
Dec 28, 2023	0.4595	0.4595	0.4595	0.4595	0.4595	1,645
Dec 27, 2023	0.4544	0.4544	0.4544	0.4544	0.4544	104
Dec 26, 2023	0.4287	0.4287	0.4287	0.4287	0.4287	200
Dec 22, 2023	0.4290	0.4290	0.4025	0.4025	0.4025	18,470
Dec 21, 2023	0.4100	0.4189	0.4100	0.4188	0.4188	79,840
Dec 20, 2023	0.4346	0.4354	0.4067	0.4067	0.4067	2,830
Dec 19, 2023	0.4402	0.4402	0.4400	0.4400	0.4400	25,150
Dec 18, 2023	0.4009	0.4009	0.4009	0.4009	0.4009	225
Dec 15, 2023	0.4593	0.4593	0.4593	0.4593	0.4593	2,000
Dec 14, 2023	0.3762	0.3762	0.3762	0.3762	0.3762	-
Dec 13, 2023	0.3762	0.3762	0.3762	0.3762	0.3762	-
Dec 12, 2023	0.3762	0.3762	0.3762	0.3762	0.3762	-
Dec 11, 2023	0.3700	0.3762	0.3700	0.3762	0.3762	12,600
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+124.21(+0.57%)

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

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7313+0.0004(+0.06%)

CRUDE OIL78.95+0.84(+1.08%)

Bitcoin CAD87,604.06+528.32(+0.61%)

Zip Co Limited (ZIZTF)

S&P/TSX
21,947.41
+124.21(+0.57%)

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

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7313
+0.0004(+0.06%)

CRUDE OIL
78.95
+0.84(+1.08%)

Bitcoin CAD
87,604.06
+528.32(+0.61%)