ZCL Historical USD Price
Daily close · Nov 10, 2016 → Nov 9, 2017Daily price history
Oct 11, 2017 → Nov 9, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-11-09 | $1.83 | $2.04 | $1.77 | $1.99 | $218,124.00 |
| 2017-11-08 | $1.70 | $1.89 | $1.65 | $1.83 | $152,202.00 |
| 2017-11-07 | $1.67 | $1.82 | $1.65 | $1.71 | $134,615.00 |
| 2017-11-06 | $1.67 | $1.77 | $1.59 | $1.65 | $105,135.00 |
| 2017-11-05 | $1.68 | $1.78 | $1.62 | $1.66 | $42,954.00 |
| 2017-11-04 | $1.60 | $1.80 | $1.59 | $1.69 | $90,673.00 |
| 2017-11-03 | $1.64 | $1.86 | $1.54 | $1.60 | $105,387.00 |
| 2017-11-02 | $1.65 | $1.79 | $1.52 | $1.64 | $90,377.00 |
| 2017-11-01 | $1.84 | $1.84 | $1.64 | $1.64 | $170,181.00 |
| 2017-10-31 | $1.89 | $1.91 | $1.76 | $1.84 | $91,474.00 |
| 2017-10-30 | $1.85 | $2.00 | $1.72 | $1.90 | $124,832.00 |
| 2017-10-29 | $1.83 | $2.01 | $1.81 | $1.86 | $158,071.00 |
| 2017-10-28 | $1.77 | $1.96 | $1.76 | $1.83 | $121,367.00 |
| 2017-10-27 | $1.82 | $1.92 | $1.71 | $1.77 | $104,902.00 |
| 2017-10-26 | $1.79 | $1.88 | $1.73 | $1.81 | $124,956.00 |
| 2017-10-25 | $1.74 | $1.90 | $1.65 | $1.79 | $139,611.00 |
| 2017-10-24 | $1.58 | $2.11 | $1.51 | $1.72 | $387,964.00 |
| 2017-10-23 | $1.69 | $1.75 | $1.55 | $1.59 | $115,015.00 |
| 2017-10-22 | $1.76 | $1.86 | $1.65 | $1.71 | $193,833.00 |
| 2017-10-21 | $1.95 | $2.08 | $1.66 | $1.76 | $448,485.00 |
| 2017-10-20 | $2.85 | $3.74 | $1.82 | $1.92 | $6.04M |
| 2017-10-19 | $1.50 | $3.11 | $1.43 | $2.66 | $1.72M |
| 2017-10-18 | $1.54 | $1.58 | $1.36 | $1.50 | $69,903.00 |
| 2017-10-17 | $1.66 | $1.66 | $1.47 | $1.54 | $46,862.00 |
| 2017-10-16 | $1.68 | $1.87 | $1.58 | $1.65 | $44,492.00 |
| 2017-10-15 | $1.67 | $1.84 | $1.54 | $1.68 | $58,360.00 |
| 2017-10-14 | $1.70 | $1.75 | $1.60 | $1.68 | $51,113.00 |
| 2017-10-13 | $1.83 | $1.90 | $1.60 | $1.70 | $106,393.00 |
| 2017-10-12 | $1.79 | $2.11 | $1.74 | $1.83 | $202,092.00 |
| 2017-10-11 | $1.64 | $1.87 | $1.62 | $1.79 | $56,139.00 |