Canada markets open in 1 hour 7 minutes

ZTE Corporation (ZTCOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.03600.0000 (0.00%)
At close: 01:25PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.04002.04002.04002.04002.0400-
Apr 24, 20242.08002.08002.04002.04002.04001,000
Apr 23, 20241.88001.88001.88001.88001.8800-
Apr 22, 20242.00002.00001.88001.88001.880010,000
Apr 19, 20241.91001.91001.91001.91001.9100-
Apr 18, 20241.91001.91001.91001.91001.9100-
Apr 17, 20241.91001.91001.91001.91001.9100-
Apr 16, 20241.91001.91001.91001.91001.9100-
Apr 15, 20241.91001.91001.91001.91001.9100200
Apr 12, 20241.99001.99001.99001.99001.9900-
Apr 11, 20241.99001.99001.99001.99001.9900-
Apr 10, 20241.99001.99001.99001.99001.9900-
Apr 09, 20241.99001.99001.99001.99001.9900-
Apr 08, 20241.99001.99001.99001.99001.9900-
Apr 05, 20241.99001.99001.99001.99001.9900-
Apr 04, 20241.99001.99001.99001.99001.9900-
Apr 03, 20241.99001.99001.99001.99001.9900-
Apr 02, 20241.99001.99001.99001.99001.99002,500
Apr 01, 20241.83002.16001.83002.16002.1600600
Mar 28, 20241.91001.91001.91001.91001.9100-
Mar 27, 20241.91001.91001.91001.91001.9100200
Mar 26, 20242.18002.18002.18002.18002.1800-
Mar 25, 20242.18002.18002.18002.18002.1800-
Mar 22, 20242.18002.18002.18002.18002.1800-
Mar 21, 20242.18002.18002.18002.18002.1800-
Mar 20, 20242.18002.18002.18002.18002.1800-
Mar 19, 20242.18002.18002.18002.18002.1800-
Mar 18, 20242.05002.18002.05002.18002.1800200
Mar 15, 20242.21002.21002.21002.21002.2100-
Mar 14, 20242.21002.21002.21002.21002.2100-
Mar 13, 20242.21002.21002.21002.21002.2100-
Mar 12, 20242.21002.21002.21002.21002.2100-
Mar 11, 20242.21002.21002.21002.21002.2100-
Mar 08, 20242.21002.21002.21002.21002.2100900
Mar 07, 20242.20002.20002.20002.20002.20001,000
Mar 06, 20242.21002.21002.21002.21002.2100-
Mar 05, 20242.17002.21002.13002.21002.210013,200
Mar 04, 20242.27002.27002.27002.27002.2700-
Mar 01, 20242.27002.27002.27002.27002.2700-
Feb 29, 20242.35002.35002.27002.27002.270011,200
Feb 28, 20242.00002.00002.00002.00002.0000-
Feb 27, 20242.00002.00002.00002.00002.0000-
Feb 26, 20242.00002.00002.00002.00002.0000-
Feb 23, 20242.00002.00002.00002.00002.00001,500
Feb 22, 20242.00002.00002.00002.00002.00002,800
Feb 21, 20241.84001.84001.84001.84001.8400-
Feb 20, 20241.84001.84001.84001.84001.8400-
Feb 16, 20241.84001.84001.84001.84001.8400-
Feb 15, 20241.84001.84001.84001.84001.8400-
Feb 14, 20241.78001.84001.78001.84001.84002,600
Feb 13, 20241.78001.78001.78001.78001.7800-
Feb 12, 20241.78001.78001.78001.78001.7800-
Feb 09, 20241.78001.78001.78001.78001.7800-
Feb 08, 20241.85001.85001.78001.78001.78007,200
Feb 07, 20241.75001.75001.75001.75001.7500-
Feb 06, 20241.75001.75001.75001.75001.7500-
Feb 05, 20241.75001.75001.75001.75001.7500-
Feb 02, 20241.74001.75001.74001.75001.75002,100
Feb 01, 20241.77001.80001.77001.80001.80001,100
Jan 31, 20241.77001.77001.77001.77001.7700800
Jan 30, 20241.81001.81001.81001.81001.8100-
Jan 29, 20241.81001.81001.81001.81001.8100-
Jan 26, 20241.81001.81001.81001.81001.8100-
Jan 25, 20241.81001.81001.81001.81001.8100-
Jan 24, 20241.81001.81001.81001.81001.8100800
Jan 23, 20241.84001.84001.84001.84001.8400-
Jan 22, 20241.84001.84001.84001.84001.8400-
Jan 19, 20241.84001.84001.84001.84001.8400-
Jan 18, 20241.84001.84001.84001.84001.8400-
Jan 17, 20241.84001.84001.84001.84001.8400-
Jan 16, 20241.98001.98001.84001.84001.8400800
Jan 12, 20241.99001.99001.99001.99001.9900-
Jan 11, 20241.99001.99001.99001.99001.9900-
Jan 10, 20241.99001.99001.99001.99001.99002,000
Jan 09, 20242.05002.05002.05002.05002.0500-
Jan 08, 20242.05002.05002.05002.05002.0500100
Jan 05, 20242.25002.25002.25002.25002.2500-
Jan 04, 20242.25002.25002.25002.25002.2500-
Jan 03, 20242.25002.25002.25002.25002.2500-
Jan 02, 20242.25002.25002.25002.25002.2500-
Dec 29, 20232.25002.25002.25002.25002.2500-
Dec 28, 20232.22002.25002.22002.25002.2500700
Dec 27, 20231.97001.97001.97001.97001.97003,300
Dec 26, 20232.00002.00002.00002.00002.0000-
Dec 22, 20232.03002.03002.00002.00002.00001,300
Dec 21, 20232.11002.11002.11002.11002.1100-
Dec 20, 20232.08002.11002.08002.11002.11002,100
Dec 19, 20232.24002.24002.24002.24002.2400-
Dec 18, 20232.24002.24002.24002.24002.2400-
Dec 15, 20232.16002.24002.16002.24002.24001,400
Dec 14, 20232.00002.00002.00002.00002.0000-
Dec 13, 20232.17002.17002.00002.00002.0000200
Dec 12, 20232.07002.07002.07002.07002.0700800
Dec 11, 20232.10002.10002.10002.10002.1000-
Dec 08, 20232.10002.10002.10002.10002.1000-
Dec 07, 20232.10002.10002.10002.10002.1000-
Dec 06, 20232.05002.10002.05002.10002.10005,800
Dec 05, 20232.05002.05002.05002.05002.0500200
Dec 04, 20232.17002.17002.17002.17002.1700-
Dec 01, 20232.09002.17002.09002.17002.1700300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...