Zk International Group Ltd (NQ: ZKIN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	0.5205	0.5900	0.5205	0.5750	35,971	+0.02(+2.72%)
Nov 04, 2024	0.5050	0.5623	0.5002	0.5598	22,870	-0.00(-0.39%)
Nov 01, 2024	0.5630	0.5700	0.5601	0.5620	9,867	-0.01(-1.40%)
Oct 31, 2024	0.5100	0.5830	0.5150	0.5700	3,673	+0.01(+2.63%)
Oct 30, 2024	0.5700	0.5850	0.5406	0.5554	14,008	-0.04(-6.95%)
Oct 29, 2024	0.5900	0.6269	0.5700	0.5969	37,856	+0.02(+3.02%)
Oct 28, 2024	0.5884	0.5900	0.5604	0.5794	46,415	+0.02(+3.39%)
Oct 25, 2024	0.5280	0.5896	0.5280	0.5604	41,600	+0.02(+3.38%)
Oct 24, 2024	0.5190	0.5500	0.5050	0.5421	61,359	+0.00(+0.18%)
Oct 23, 2024	0.4900	0.5600	0.4870	0.5411	21,102	-0.05(-7.80%)
Oct 22, 2024	0.5622	0.5903	0.5504	0.5869	31,164	+0.02(+4.39%)
Oct 21, 2024	0.6000	0.6000	0.5514	0.5622	42,778	-0.04(-6.30%)
Oct 18, 2024	0.5900	0.6126	0.5690	0.6000	144,363	+0.00(+0.17%)
Oct 17, 2024	0.5600	0.6400	0.5600	0.5990	1,203,208	+0.09(+17.45%)
Oct 16, 2024	0.5169	0.5169	0.4951	0.5100	39,295	+0.01(+3.01%)
Oct 15, 2024	0.5155	0.5169	0.4951	0.4951	76,483	-0.01(-2.92%)
Oct 14, 2024	0.5000	0.5440	0.4803	0.5100	47,684	+0.01(+1.80%)
Oct 11, 2024	0.4831	0.5464	0.4827	0.5010	43,505	-0.02(-3.28%)
Oct 10, 2024	0.5140	0.5467	0.5100	0.5180	88,384	+0.00(+0.78%)
Oct 09, 2024	0.5189	0.5279	0.4900	0.5140	55,743	-0.01(-1.15%)
Oct 08, 2024	0.5000	0.5450	0.5000	0.5200	246,157	-0.06(-9.89%)
Oct 07, 2024	0.5673	0.5782	0.5250	0.5771	203,828	-0.03(-5.39%)
Oct 04, 2024	0.6100	0.6250	0.5315	0.6100	320,695	-0.02(-3.63%)
Oct 03, 2024	0.5989	0.6500	0.5667	0.6330	932,939	+0.06(+10.99%)
Oct 02, 2024	0.5460	0.5835	0.5201	0.5703	938,336	+0.00(+0.23%)
Oct 01, 2024	0.5848	0.5931	0.5200	0.5690	8,430,072	+0.05(+10.51%)
Sep 30, 2024	0.4550	0.5149	0.4550	0.5149	7,098,098	+0.06(+14.42%)
Sep 27, 2024	0.4400	0.4899	0.4200	0.4500	112,350	+0.03(+7.09%)
Sep 26, 2024	0.4100	0.4400	0.4070	0.4202	77,100	+0.01(+1.28%)
Sep 25, 2024	0.3800	0.4369	0.3800	0.4149	40,783	+0.01(+3.70%)
Sep 24, 2024	0.4200	0.4299	0.4001	0.4001	3,930	-0.02(-4.74%)
Sep 23, 2024	0.4200	0.4350	0.4001	0.4200	22,875	+0.00(+0.00%)
Sep 20, 2024	0.4381	0.4420	0.4200	0.4200	11,900	-0.01(-2.89%)
Sep 19, 2024	0.4440	0.4500	0.4200	0.4325	33,946	-0.00(-0.71%)
Sep 18, 2024	0.4443	0.4500	0.4290	0.4356	15,564	-0.03(-5.61%)
Sep 17, 2024	0.4300	0.4698	0.4299	0.4615	15,368	+0.00(+0.33%)
Sep 16, 2024	0.4700	0.4700	0.4301	0.4600	8,948	-0.04(-7.85%)
Sep 13, 2024	0.4863	0.4995	0.4518	0.4992	5,377	-0.00(-0.12%)
Sep 12, 2024	0.4874	0.5000	0.4472	0.4998	86,622	+0.01(+2.63%)
Sep 11, 2024	0.4500	0.4871	0.4350	0.4870	176,536	+0.04(+9.71%)
Sep 10, 2024	0.4203	0.4440	0.4203	0.4439	2,324	-0.01(-1.33%)
Sep 09, 2024	0.4210	0.4499	0.4210	0.4499	13,788	+0.02(+3.78%)
Sep 06, 2024	0.4350	0.4564	0.4202	0.4335	24,705	-0.04(-7.67%)
Sep 05, 2024	0.4300	0.4695	0.4349	0.4695	778	+0.01(+2.60%)
Sep 04, 2024	0.4492	0.4872	0.4492	0.4576	3,509	-0.01(-2.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.