Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zecotek Photonics Inc (TSV: ZMS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0350 0.0400 0.0350 0.0400 124,000 +0.00(+14.29%)
May 30, 2019 0.0300 0.0350 0.0300 0.0350 348,125 +0.00(+0.00%)
May 28, 2019 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
May 27, 2019 0.0250 0.0250 0.0250 0.0250 16,000 -0.00(-16.67%)
May 24, 2019 0.0300 0.0300 0.0250 0.0300 253,000 +0.00(+0.00%)
May 23, 2019 0.0300 0.0300 0.0300 0.0300 25,500 +0.00(+0.00%)
May 22, 2019 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+0.00%)
May 21, 2019 0.0300 0.0300 0.0300 0.0300 223,125 +0.00(+0.00%)
May 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 15, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
May 13, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 09, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 08, 2019 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
May 07, 2019 0.0350 0.0350 0.0300 0.0300 35,000 -0.01(-14.29%)
May 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 02, 2019 0.0350 0.0350 0.0350 0.0350 26,900 +0.01(+16.67%)
May 01, 2019 0.0350 0.0350 0.0300 0.0300 24,000 -0.01(-14.29%)
Apr 30, 2019 0.0350 0.0350 0.0350 0.0350 98,999 +0.01(+16.67%)
Apr 29, 2019 0.0300 0.0350 0.0300 0.0300 49,899 -0.01(-14.29%)
Apr 26, 2019 0.0350 0.0350 0.0350 0.0350 3,200 +0.00(+0.00%)
Apr 25, 2019 0.0350 0.0350 0.0350 0.0350 35,100 +0.00(+0.00%)
Apr 24, 2019 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Apr 23, 2019 0.0350 0.0350 0.0350 0.0350 49,100 +0.00(+0.00%)
Apr 18, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 17, 2019 0.0350 0.0350 0.0350 0.0350 18,000 -0.00(-12.50%)
Apr 16, 2019 0.0400 0.0400 0.0400 0.0400 113,000 +0.00(+0.00%)
Apr 15, 2019 0.0400 0.0400 0.0400 0.0400 80,001 +0.00(+0.00%)
Apr 12, 2019 0.0350 0.0400 0.0350 0.0400 211,000 +0.00(+14.29%)
Apr 11, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Apr 10, 2019 0.0350 0.0350 0.0300 0.0300 18,000 -0.01(-14.29%)
Apr 09, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 08, 2019 0.0300 0.0350 0.0300 0.0350 14,600 +0.00(+0.00%)
Apr 05, 2019 0.0350 0.0350 0.0350 0.0350 132,000 +0.00(+0.00%)
Apr 04, 2019 0.0350 0.0350 0.0350 0.0350 86,941 +0.00(+0.00%)
Apr 03, 2019 0.0400 0.0400 0.0300 0.0350 383,250 -0.00(-12.50%)
Apr 02, 2019 0.0400 0.0400 0.0350 0.0400 624,000 +0.00(+0.00%)
Apr 01, 2019 0.0400 0.0450 0.0400 0.0400 79,000 +0.00(+0.00%)
Mar 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 26, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Mar 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 21, 2019 0.0400 0.0400 0.0400 678 +0.00(+0.00%)
Mar 20, 2019 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Mar 15, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 14, 2019 0.0450 0.0450 0.0450 0.0450 79,000 +0.00(+12.50%)
Mar 13, 2019 0.0400 0.0400 0.0400 0.0400 557,000 +0.00(+0.00%)
Mar 12, 2019 0.0450 0.0450 0.0400 0.0400 31,000 -0.00(-11.11%)
Mar 11, 2019 0.0450 0.0450 0.0450 0.0450 51,400 +0.00(+12.50%)
Mar 08, 2019 0.0500 0.0500 0.0400 0.0400 1,172,500 -0.01(-20.00%)
Mar 07, 2019 0.0450 0.0500 0.0450 0.0500 2,080,067 +0.01(+25.00%)
Mar 06, 2019 0.0450 0.0450 0.0400 0.0400 418,000 -0.00(-11.11%)
Mar 05, 2019 0.0450 0.0450 0.0450 0.0450 20,111 +0.00(+0.00%)
Mar 04, 2019 0.0450 0.0450 0.0450 0.0450 502,900 +0.00(+0.00%)
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.