Canada markets closed

ZK International Group Co., Ltd. (ZKIN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.6625+0.0072 (+1.10%)
At close: 04:00PM EDT
0.6770 +0.01 (+2.19%)
After hours: 04:50PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.65200.67700.65200.66250.66259,062
May 02, 20240.66600.67700.66600.67700.67701,800
May 01, 20240.67500.67700.65500.65500.655013,400
Apr 30, 20240.66000.67500.64000.67500.675024,600
Apr 29, 20240.62000.64100.60000.62600.626034,800
Apr 26, 20240.65000.65000.60000.62400.624027,000
Apr 25, 20240.61000.66000.60000.65000.65006,700
Apr 24, 20240.63400.66900.60000.61000.610017,900
Apr 23, 20240.64100.68000.64100.66000.66006,700
Apr 22, 20240.67000.67400.60000.65400.65409,600
Apr 19, 20240.57100.68000.57100.62000.620012,800
Apr 18, 20240.61000.63000.60000.60000.600014,200
Apr 17, 20240.63100.67500.63000.63000.63008,400
Apr 16, 20240.65600.67000.61800.64100.641012,400
Apr 15, 20240.67000.67000.65000.66000.66002,400
Apr 12, 20240.64000.66000.64000.64500.645012,400
Apr 11, 20240.64400.67000.64000.64800.64806,700
Apr 10, 20240.63600.67000.62200.66500.665026,800
Apr 09, 20240.62000.67000.59700.64000.6400112,600
Apr 08, 20240.58000.62000.58000.62000.620042,500
Apr 05, 20240.58400.62000.58400.58700.58706,800
Apr 04, 20240.59000.61000.58700.61000.610014,100
Apr 03, 20240.57000.62400.57000.59000.590012,000
Apr 02, 20240.61500.62500.56000.60000.600019,100
Apr 01, 20240.61000.62500.60500.61000.610016,000
Mar 28, 20240.61800.62900.57100.58500.585017,900
Mar 27, 20240.52900.59400.52900.58100.581024,500
Mar 26, 20240.51200.63000.51200.55500.555089,800
Mar 25, 20240.59000.62200.59000.62200.62208,800
Mar 22, 20240.59500.62300.58000.59000.590023,100
Mar 21, 20240.58000.62400.58000.61500.615023,000
Mar 20, 20240.62000.65000.48600.59500.595049,500
Mar 19, 20240.64800.65700.61000.64000.640019,900
Mar 18, 20240.66000.67000.64600.65000.650010,400
Mar 15, 20240.68700.70000.65000.68000.680013,700
Mar 14, 20240.70000.70000.65500.68100.681011,800
Mar 13, 20240.63900.69200.63900.69200.692045,000
Mar 12, 20240.66200.67500.65000.66000.660011,800
Mar 11, 20240.63000.67800.62100.65500.655025,300
Mar 08, 20240.65000.71000.65000.65100.651015,200
Mar 07, 20240.66400.71000.60100.71000.710058,700
Mar 06, 20240.65100.68000.65100.66400.664016,200
Mar 05, 20240.63600.73900.63600.68000.680015,000
Mar 04, 20240.66000.69900.63600.66000.660023,600
Mar 01, 20240.60000.70000.60000.66000.660018,300
Feb 29, 20240.66900.66900.60000.63500.635019,400
Feb 28, 20240.71200.71200.60000.63900.639051,000
Feb 27, 20240.70000.70000.65000.66100.661016,700
Feb 26, 20240.70000.70900.62000.69000.690057,200
Feb 23, 20240.73500.79900.70800.71000.710044,400
Feb 22, 20240.75500.80600.73500.75000.750021,300
Feb 21, 20240.81000.81000.73200.74500.745037,300
Feb 20, 20240.79800.88300.79800.80100.801036,000
Feb 16, 20240.76000.79100.73000.76000.760049,100
Feb 15, 20240.80000.80000.74000.76000.760029,400
Feb 14, 20240.80500.85000.79000.82000.820013,800
Feb 13, 20240.79000.83000.75000.79300.793036,600
Feb 12, 20240.73000.78000.73000.78000.780035,000
Feb 09, 20240.74000.77000.72500.77000.770033,700
Feb 08, 20240.74000.75000.68000.73500.735089,400
Feb 07, 20240.73000.73000.68000.71300.71307,000
Feb 06, 20240.74000.74000.69300.74000.74008,700
Feb 05, 20240.73200.76700.69800.72000.720012,200
Feb 02, 20240.77000.77000.72000.72200.722010,100
Feb 01, 20240.74000.77000.71300.74000.740018,800
Jan 31, 20240.79000.79000.75000.76400.76409,300
Jan 30, 20240.77000.79000.75000.75000.750015,300
Jan 29, 20240.77000.85000.77000.77000.770011,900
Jan 26, 20240.74100.81600.74100.80000.800022,400
Jan 25, 20240.75000.79900.75000.76400.76407,600
Jan 24, 20240.73600.77800.71000.75100.751047,000
Jan 23, 20240.60500.73000.60500.70100.701033,000
Jan 22, 20240.67000.68000.60000.62300.6230185,500
Jan 19, 20240.65000.72000.65000.67000.670021,500
Jan 18, 20240.67000.73000.63000.67000.670063,600
Jan 17, 20240.70000.75000.68100.73000.730037,400
Jan 16, 20240.83000.83000.71200.75000.750086,200
Jan 12, 20240.86000.87500.83000.84000.840031,400
Jan 11, 20240.90000.93000.86000.87500.8750124,200
Jan 10, 20240.90000.91900.80100.87800.8780114,100
Jan 09, 20240.92600.94400.85000.88000.8800195,600
Jan 08, 20240.83800.86500.72000.80000.800076,100
Jan 05, 20240.98500.98500.77100.92400.924061,400
Jan 04, 20241.00001.00000.95000.97500.975024,600
Jan 03, 20240.96001.01000.86000.97000.970071,900
Jan 02, 20240.98001.05000.90601.00901.009084,600
Dec 29, 20231.10001.11100.98000.98000.9800164,000
Dec 28, 20231.11001.11001.04901.08101.0810114,600
Dec 27, 20231.11001.12001.03001.06001.060064,000
Dec 26, 20231.12001.19001.09001.09001.0900132,200
Dec 22, 20231.10001.10201.04001.10001.100050,200
Dec 21, 20231.04001.10001.04001.06001.060023,700
Dec 20, 20231.14001.16001.04001.07001.070074,100
Dec 19, 20231.29001.29001.05001.07001.0700120,500
Dec 18, 20231.09001.35001.04501.15001.1500894,200
Dec 15, 20231.03001.05001.01001.04001.040062,700
Dec 14, 20231.01001.04001.00901.04001.040039,400
Dec 13, 20231.01001.06000.97501.04001.040067,700
Dec 12, 20231.00001.02900.93701.02001.0200175,600
Dec 11, 20231.00001.02000.97001.01001.010066,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...