Other OTC - Delayed Quote USD

tZERO Group, Inc. (TZROP)

2.9000 -0.2000 (-6.45%)
At close: April 26 at 3:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 3.0900 3.0900 2.9000 2.9000 2.9000 6,652
Apr 25, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 324
Apr 24, 2024 3.0400 3.1000 3.0400 3.1000 3.1000 2,272
Apr 23, 2024 2.9900 3.0000 2.9900 3.0000 3.0000 5,041
Apr 22, 2024 2.9500 2.9500 2.8500 2.9200 2.9200 1,016
Apr 18, 2024 2.9800 2.9800 2.7500 2.7500 2.7500 1,614
Apr 17, 2024 3.0000 3.0000 2.9800 2.9800 2.9800 3,321
Apr 16, 2024 2.9800 2.9900 2.9000 2.9800 2.9800 1,456
Apr 15, 2024 3.0900 3.0900 2.7500 2.7500 2.7500 17,397
Apr 12, 2024 2.8700 2.8700 2.7700 2.7700 2.7700 1,067
Apr 11, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 566
Apr 10, 2024 3.0900 3.0900 2.9000 2.9000 2.9000 10,020
Apr 9, 2024 2.9500 3.0000 2.7500 2.7500 2.7500 12,364
Apr 8, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 341
Apr 5, 2024 3.1000 3.1000 3.0000 3.0000 3.0000 1,904
Apr 4, 2024 3.1000 3.1000 3.0000 3.0000 3.0000 1,864
Apr 3, 2024 3.2500 3.2500 2.8300 3.1500 3.1500 68,819
Apr 2, 2024 2.9800 3.6500 2.9800 3.5400 3.5400 6,792
Apr 1, 2024 3.6600 3.6800 3.6500 3.6500 3.6500 1,931
Mar 28, 2024 3.5000 3.7400 3.5000 3.6500 3.6500 9,766
Mar 27, 2024 3.0700 3.4800 3.0700 3.4000 3.4000 15,032
Mar 26, 2024 3.3700 3.3700 2.9900 3.1000 3.1000 4,105
Mar 25, 2024 2.9200 3.3700 2.7600 3.3600 3.3600 22,155
Mar 22, 2024 2.2000 2.9000 2.2000 2.9000 2.9000 28,311
Mar 21, 2024 2.0000 2.2000 2.0000 2.2000 2.2000 2,424
Mar 20, 2024 2.1900 2.1900 2.0000 2.0000 2.0000 7,497
Mar 19, 2024 2.1000 2.1800 2.0100 2.0100 2.0100 8,592
Mar 18, 2024 2.1800 2.1800 2.0800 2.0800 2.0800 2,444
Mar 15, 2024 1.9500 2.1000 1.9500 2.1000 2.1000 5,366
Mar 14, 2024 2.1000 2.1000 1.9100 1.9500 1.9500 7,124
Mar 13, 2024 2.0500 2.1000 1.9000 2.1000 2.1000 2,877
Mar 12, 2024 2.1000 2.1500 2.0300 2.0300 2.0300 17,040
Mar 11, 2024 2.0000 2.1200 2.0000 2.1200 2.1200 1,900
Mar 8, 2024 2.0500 2.1400 1.9700 2.0000 2.0000 8,671
Mar 7, 2024 1.8700 2.1500 1.7200 2.1500 2.1500 55,116
Mar 6, 2024 1.9000 1.9000 1.7200 1.7200 1.7200 14,262
Mar 5, 2024 2.0000 2.0000 1.8000 1.8000 1.8000 6,386
Mar 4, 2024 2.0000 2.0100 2.0000 2.0000 2.0000 12,939
Mar 1, 2024 1.9100 2.0000 1.9100 2.0000 2.0000 12,502
Feb 29, 2024 2.1000 2.1000 1.9000 1.9000 1.9000 17,657
Feb 28, 2024 2.1000 2.1000 2.0000 2.0000 2.0000 6,491
Feb 27, 2024 2.0900 2.0900 2.0000 2.0000 2.0000 1,853
Feb 26, 2024 1.8500 2.0700 1.8500 1.9500 1.9500 13,743
Feb 23, 2024 2.1000 2.1400 1.8500 1.9000 1.9000 7,924
Feb 22, 2024 2.0800 2.1500 1.9000 1.9000 1.9000 5,098
Feb 21, 2024 2.0400 2.0400 2.0300 2.0400 2.0400 2,704
Feb 20, 2024 1.9900 2.0500 1.9900 2.0100 2.0100 7,068
Feb 16, 2024 1.9400 1.9800 1.9300 1.9800 1.9800 3,829
Feb 15, 2024 1.7700 1.7900 1.6500 1.7900 1.7900 11,848
Feb 14, 2024 1.7500 2.0000 1.7500 1.7700 1.7700 8,908
Feb 13, 2024 1.7000 1.9000 1.6800 1.8400 1.8400 15,492
Feb 12, 2024 1.8000 1.8300 1.5300 1.6700 1.6700 7,688
Feb 9, 2024 1.8500 1.8800 1.5000 1.7000 1.7000 27,558
Feb 8, 2024 1.8200 1.9800 1.6800 1.6800 1.6800 11,989
Feb 7, 2024 1.8700 1.9200 1.8500 1.9000 1.9000 1,206
Feb 6, 2024 1.8000 1.8000 1.7500 1.7500 1.7500 5,227
Feb 5, 2024 1.8500 2.0000 1.8000 1.8000 1.8000 10,909
Feb 2, 2024 1.9400 1.9400 1.9000 1.9000 1.9000 902
Feb 1, 2024 1.9000 1.9000 1.7000 1.8900 1.8900 32,741
Jan 31, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 380
Jan 30, 2024 1.9000 2.0000 1.9000 2.0000 2.0000 746
Jan 29, 2024 2.1500 2.1500 1.9000 1.9000 1.9000 11,479
Jan 26, 2024 2.1700 2.1700 1.9600 1.9700 1.9700 5,070
Jan 25, 2024 2.1500 2.1600 1.9700 2.0000 2.0000 11,931
Jan 24, 2024 2.1800 2.1800 2.1500 2.1500 2.1500 2,414
Jan 23, 2024 2.1300 2.1500 1.9500 1.9800 1.9800 8,868
Jan 22, 2024 2.0500 2.1500 1.9500 2.0000 2.0000 7,438
Jan 19, 2024 2.0100 2.0500 2.0000 2.0500 2.0500 1,836
Jan 18, 2024 2.0100 2.0100 2.0000 2.0100 2.0100 3,295
Jan 17, 2024 2.0000 2.0900 1.9500 2.0900 2.0900 8,021
Jan 16, 2024 2.0500 2.1200 2.0000 2.0000 2.0000 8,578
Jan 12, 2024 2.0000 2.1700 1.9900 2.0000 2.0000 6,013
Jan 11, 2024 2.1000 2.1000 1.7600 1.9500 1.9500 25,062
Jan 10, 2024 2.0000 2.2000 1.9700 1.9700 1.9700 3,066
Jan 9, 2024 2.0000 2.1000 1.8400 1.8400 1.8400 16,480
Jan 8, 2024 2.1000 2.1000 1.9500 1.9500 1.9500 3,871
Jan 5, 2024 2.1500 2.1500 1.9500 2.0900 2.0900 2,898
Jan 4, 2024 2.1500 2.1500 1.9600 1.9600 1.9600 5,709
Jan 3, 2024 2.1500 2.3400 2.0500 2.3400 2.3400 6,527
Jan 2, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 868
Dec 29, 2023 2.1900 2.1900 1.9700 2.0500 2.0500 4,497
Dec 28, 2023 2.3000 2.3000 1.8600 1.9200 1.9200 21,721
Dec 27, 2023 2.2000 2.3800 2.1500 2.3000 2.3000 7,132
Dec 26, 2023 2.2500 2.2500 2.1000 2.2000 2.2000 7,195
Dec 22, 2023 1.9600 2.1000 1.9000 2.0000 2.0000 2,195
Dec 21, 2023 2.0500 2.1500 1.9600 2.1500 2.1500 19,588
Dec 20, 2023 2.3500 2.3500 1.9900 2.1600 2.1600 11,122
Dec 19, 2023 2.2000 2.2400 1.9000 1.9000 1.9000 16,699
Dec 18, 2023 1.9900 2.0000 1.9900 1.9900 1.9900 1,480
Dec 15, 2023 2.2900 2.3000 1.9200 1.9300 1.9300 14,647
Dec 14, 2023 2.2400 2.3300 1.9300 2.2700 2.2700 8,839
Dec 13, 2023 2.0200 2.3500 1.9000 2.3000 2.3000 16,168
Dec 12, 2023 2.4300 2.4300 2.0000 2.0000 2.0000 55,299
Dec 11, 2023 2.4800 2.7000 2.3800 2.7000 2.7000 5,339
Dec 8, 2023 2.8500 2.8500 2.7500 2.7500 2.7500 6,460
Dec 7, 2023 2.4500 2.8700 2.4500 2.8700 2.8700 6,164
Dec 6, 2023 2.6000 2.6400 2.4500 2.4500 2.4500 5,548
Dec 5, 2023 2.3500 2.8000 2.3500 2.6000 2.6000 8,551
Dec 4, 2023 2.2000 2.3000 2.1700 2.2800 2.2800 10,079
Dec 1, 2023 2.2700 2.2900 2.2000 2.2500 2.2500 7,927
Nov 30, 2023 2.1500 2.2500 1.8500 2.2500 2.2500 18,182
Nov 29, 2023 2.2800 2.3000 2.1600 2.2400 2.2400 5,188
Nov 28, 2023 2.1000 2.1000 1.9000 1.9000 1.9000 12,368
Nov 27, 2023 2.0500 2.0500 1.9000 2.0000 2.0000 13,074
Nov 24, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 135
Nov 22, 2023 2.2000 2.3100 1.9100 2.0500 2.0500 7,871
Nov 21, 2023 2.0100 2.3700 2.0100 2.0200 2.0200 4,466
Nov 20, 2023 2.0500 2.1700 1.9200 2.1100 2.1100 2,964
Nov 17, 2023 2.2400 2.2400 2.0000 2.0000 2.0000 27,979
Nov 16, 2023 2.3100 2.3100 2.3100 2.3100 2.3100 1,383
Nov 15, 2023 2.4300 2.4300 2.3000 2.3500 2.3500 1,643
Nov 14, 2023 2.3800 2.4300 2.3800 2.4300 2.4300 876
Nov 13, 2023 2.0500 2.2500 2.0000 2.2500 2.2500 2,240
Nov 10, 2023 2.3000 2.4900 2.0000 2.2500 2.2500 18,264
Nov 9, 2023 2.5000 2.5000 2.2800 2.2800 2.2800 3,584
Nov 8, 2023 2.5000 2.5000 2.4200 2.4200 2.4200 920
Nov 7, 2023 2.3200 2.5000 2.3200 2.5000 2.5000 1,424
Nov 6, 2023 2.6100 2.6100 2.3000 2.3000 2.3000 1,802
Nov 3, 2023 2.4700 2.4700 2.3300 2.3300 2.3300 872
Nov 2, 2023 2.6000 2.6000 2.2600 2.5500 2.5500 5,894
Oct 31, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 435
Oct 30, 2023 2.4500 2.5000 2.4500 2.5000 2.5000 443
Oct 27, 2023 2.5000 2.5000 2.4500 2.4500 2.4500 1,854
Oct 26, 2023 2.4500 2.6000 2.2500 2.2500 2.2500 17,781
Oct 25, 2023 2.5600 2.5600 2.4200 2.5500 2.5500 3,797
Oct 24, 2023 2.8000 2.8000 2.5600 2.5600 2.5600 1,710
Oct 23, 2023 2.7000 2.8000 2.7000 2.8000 2.8000 1,970
Oct 20, 2023 2.9400 2.9400 2.5000 2.8000 2.8000 1,758
Oct 19, 2023 2.9000 2.9000 2.5000 2.5000 2.5000 1,878
Oct 18, 2023 2.7500 2.9500 2.4200 2.8200 2.8200 4,728
Oct 17, 2023 2.6500 2.7500 2.4000 2.7300 2.7300 5,823
Oct 16, 2023 2.6300 2.7000 2.3400 2.6400 2.6400 9,434
Oct 13, 2023 2.3500 2.5500 2.3500 2.5500 2.5500 1,963
Oct 12, 2023 2.4500 2.5000 2.3000 2.5000 2.5000 10,533
Oct 11, 2023 2.4000 2.4900 2.3900 2.3900 2.3900 13,130
Oct 10, 2023 2.4000 2.4500 2.4000 2.4000 2.4000 12,171
Oct 9, 2023 2.5000 2.5000 2.4500 2.4500 2.4500 441
Oct 6, 2023 2.4000 2.5000 2.4000 2.5000 2.5000 1,511
Oct 5, 2023 2.5500 2.6300 2.4000 2.6300 2.6300 7,211
Oct 4, 2023 2.4000 2.6900 2.4000 2.5500 2.5500 2,671
Oct 3, 2023 2.4000 2.4000 2.3000 2.3000 2.3000 11,865
Oct 2, 2023 2.5200 2.6000 2.4500 2.4500 2.4500 10,458
Sep 29, 2023 2.7500 2.7500 2.7000 2.7000 2.7000 412
Sep 28, 2023 2.8200 2.8200 2.5000 2.7900 2.7900 13,868
Sep 27, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 512
Sep 26, 2023 2.7000 2.7400 2.7000 2.7000 2.7000 3,173
Sep 25, 2023 2.7000 2.7100 2.5100 2.7100 2.7100 12,728
Sep 22, 2023 2.8000 2.8500 2.7000 2.7800 2.7800 3,799
Sep 21, 2023 2.9000 2.9000 2.7500 2.8500 2.8500 1,815
Sep 20, 2023 2.9000 2.9700 2.9000 2.9700 2.9700 3,037
Sep 19, 2023 2.8900 2.9000 2.8200 2.8300 2.8300 1,564
Sep 18, 2023 2.8300 2.8600 2.8200 2.8500 2.8500 9,085
Sep 15, 2023 2.7500 2.7500 2.5000 2.5000 2.5000 7,762
Sep 14, 2023 2.8000 2.8100 2.7000 2.7000 2.7000 5,922
Sep 13, 2023 2.9900 3.0000 2.8300 2.8500 2.8500 3,618
Sep 12, 2023 2.8100 2.8100 2.7500 2.7500 2.7500 1,905
Sep 11, 2023 2.8300 2.8300 2.7400 2.8200 2.8200 9,072
Sep 8, 2023 2.8400 3.1200 2.8000 3.1100 3.1100 13,217
Sep 7, 2023 3.0000 3.1000 2.9000 3.1000 3.1000 7,621
Sep 6, 2023 3.0700 3.1000 2.7500 3.0000 3.0000 9,124
Sep 5, 2023 3.0900 3.1000 3.0900 3.1000 3.1000 1,379
Sep 1, 2023 3.2900 3.3000 3.0000 3.0000 3.0000 5,565
Aug 31, 2023 3.1900 3.2800 2.9800 3.2800 3.2800 4,198
Aug 30, 2023 3.1000 3.3400 2.7500 2.7500 2.7500 22,257
Aug 29, 2023 3.0100 3.1900 3.0000 3.1800 3.1800 2,681
Aug 28, 2023 3.2400 3.2400 3.2400 3.2400 3.2400 423
Aug 25, 2023 3.2000 3.2900 3.0600 3.0600 3.0600 2,636
Aug 24, 2023 3.0300 3.0300 3.0000 3.0000 3.0000 5,111
Aug 23, 2023 3.3000 3.4100 3.3000 3.4000 3.4000 4,428
Aug 22, 2023 3.0900 3.4300 3.0900 3.4300 3.4300 1,908
Aug 21, 2023 3.1500 3.2000 2.9000 3.0500 3.0500 28,192
Aug 18, 2023 3.2600 3.2600 3.2000 3.2000 3.2000 1,937
Aug 17, 2023 3.4500 3.5400 3.2600 3.2600 3.2600 3,753
Aug 16, 2023 3.5000 3.5000 3.2600 3.2600 3.2600 2,124
Aug 15, 2023 3.4500 3.4500 3.2600 3.2600 3.2600 1,123
Aug 14, 2023 3.4800 3.4800 3.4800 3.4800 3.4800 208
Aug 11, 2023 3.2800 3.3000 3.2500 3.2500 3.2500 13,544
Aug 10, 2023 3.5500 3.6000 3.2600 3.2600 3.2600 4,915
Aug 9, 2023 3.5500 3.5700 3.3000 3.5700 3.5700 5,447
Aug 8, 2023 3.5400 3.7000 3.4100 3.4100 3.4100 4,045
Aug 7, 2023 3.7400 3.7400 3.5100 3.5500 3.5500 9,237
Aug 4, 2023 3.7500 3.7500 3.6000 3.7400 3.7400 1,992
Aug 3, 2023 3.6800 3.7700 3.5000 3.7700 3.7700 19,406
Aug 2, 2023 3.9000 3.9000 3.5100 3.6000 3.6000 4,241
Aug 1, 2023 4.0000 4.0000 3.7500 3.9500 3.9500 4,467
Jul 31, 2023 4.1000 4.2000 3.9800 4.0000 4.0000 8,542
Jul 28, 2023 4.1000 4.1000 4.0000 4.0000 4.0000 4,707
Jul 27, 2023 4.1100 4.2800 4.0000 4.1000 4.1000 3,768
Jul 26, 2023 4.0200 4.1000 4.0000 4.1000 4.1000 7,913
Jul 25, 2023 4.2000 4.3000 3.9600 4.2000 4.2000 9,488
Jul 24, 2023 4.0000 4.8000 4.0000 4.1000 4.1000 23,075
Jul 21, 2023 3.6500 4.2400 3.6500 4.0000 4.0000 4,497
Jul 20, 2023 4.0900 4.6000 3.9500 3.9500 3.9500 24,726
Jul 19, 2023 4.1000 4.1500 4.0000 4.0000 4.0000 8,192
Jul 18, 2023 3.9000 4.0100 3.8500 4.0000 4.0000 13,462
Jul 17, 2023 3.5400 4.0800 3.5100 4.0000 4.0000 39,335
Jul 14, 2023 3.9500 4.0500 3.9000 3.9600 3.9600 13,549
Jul 13, 2023 3.8500 3.9900 3.8500 3.9900 3.9900 8,792
Jul 12, 2023 3.5500 3.9500 3.5500 3.8000 3.8000 23,026
Jul 11, 2023 3.5400 3.5400 3.5000 3.5400 3.5400 3,258
Jul 10, 2023 3.5000 3.5500 3.2500 3.2500 3.2500 27,573
Jul 7, 2023 3.6400 3.6500 3.5000 3.5000 3.5000 19,301
Jul 6, 2023 3.6500 3.6500 3.3100 3.5600 3.5600 6,721
Jul 5, 2023 3.6000 3.7500 3.5500 3.6400 3.6400 33,738
Jul 3, 2023 3.4300 3.6000 3.4300 3.6000 3.6000 15,695
Jun 30, 2023 3.4000 3.4300 3.2500 3.4000 3.4000 122,746
Jun 29, 2023 3.3000 3.4000 3.0000 3.2500 3.2500 57,240
Jun 28, 2023 2.6100 2.9900 2.5000 2.9800 2.9800 9,863
Jun 27, 2023 2.9900 3.0000 2.6800 2.6800 2.6800 5,518
Jun 26, 2023 2.9500 2.9500 2.5000 2.5000 2.5000 20,242
Jun 22, 2023 3.0100 3.0100 2.6000 2.6000 2.6000 14,800
Jun 21, 2023 3.1000 3.2300 2.5000 2.5000 2.5000 16,163
Jun 20, 2023 2.9500 3.0000 2.8000 3.0000 3.0000 2,270
Jun 16, 2023 3.2800 3.2800 2.7600 2.7600 2.7600 7,449
Jun 15, 2023 3.1100 3.3100 3.0700 3.0700 3.0700 7,352
Jun 14, 2023 3.1200 3.1200 2.7600 2.9000 2.9000 8,275
Jun 13, 2023 3.1900 3.2000 3.0000 3.1200 3.1200 4,566
Jun 12, 2023 3.0500 3.0500 2.5000 3.0300 3.0300 11,188
Jun 9, 2023 3.3900 3.3900 2.9000 2.9000 2.9000 6,474
Jun 8, 2023 3.3700 3.3900 3.3500 3.3500 3.3500 1,492
Jun 7, 2023 3.3000 3.3500 3.3000 3.3500 3.3500 938
Jun 6, 2023 3.3900 3.4000 2.9000 3.3900 3.3900 8,117
Jun 5, 2023 3.1500 3.1500 2.9000 2.9000 2.9000 1,908
Jun 2, 2023 3.1100 3.1100 3.1100 3.1100 3.1100 308
Jun 1, 2023 3.6900 3.6900 3.0000 3.0000 3.0000 7,415
May 31, 2023 3.6400 3.7400 3.5000 3.5000 3.5000 1,708
May 30, 2023 3.4800 4.0000 3.4800 3.5000 3.5000 9,067
May 26, 2023 2.9900 3.3000 2.9900 3.3000 3.3000 14,728
May 25, 2023 2.8500 2.8500 2.5000 2.5000 2.5000 6,420
May 24, 2023 2.7600 2.8000 2.7000 2.7000 2.7000 6,646
May 23, 2023 3.1000 3.1000 2.7500 3.0300 3.0300 8,180
May 22, 2023 3.0000 3.0000 2.7000 2.7000 2.7000 8,484
May 19, 2023 3.0000 3.0000 2.9400 2.9500 2.9500 4,441
May 18, 2023 2.9000 3.0100 2.9000 2.9400 2.9400 1,124
May 17, 2023 2.9600 3.0000 2.9000 2.9000 2.9000 6,627
May 16, 2023 2.9600 3.1000 2.9500 3.0500 3.0500 3,934
May 15, 2023 3.2000 3.2000 3.0000 3.1200 3.1200 8,920
May 12, 2023 3.1500 3.1600 3.1500 3.1600 3.1600 1,219
May 11, 2023 2.8700 2.9900 2.8700 2.9000 2.9000 4,000
May 10, 2023 3.2000 3.2000 2.9000 2.9000 2.9000 20,675
May 9, 2023 3.2000 3.2000 3.2000 3.2000 3.2000 230
May 8, 2023 3.3000 3.3000 3.3000 3.3000 3.3000 589
May 5, 2023 3.3300 3.3300 3.0800 3.2600 3.2600 1,710
May 4, 2023 3.2100 3.2100 3.2100 3.2100 3.2100 500
May 3, 2023 3.1500 3.2000 3.1000 3.2000 3.2000 2,219
May 2, 2023 3.1800 3.1800 3.1800 3.1800 3.1800 239
May 1, 2023 3.1500 3.1500 3.1500 3.1500 3.1500 2,181
Apr 28, 2023 3.2600 3.2900 3.1000 3.2900 3.2900 4,650
Apr 27, 2023 3.2000 3.2500 3.0100 3.2500 3.2500 1,601