Advertisement
Advertisement
U.S. markets close in 4 hours 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Zacapa Resources Ltd. (ZACAF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.05250.0000 (0.00%)
As of 11:54AM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.05240.05250.05250.05250.052530,000
Nov 25, 20220.05050.05710.05050.05710.057133,740
Nov 23, 20220.07500.07500.07500.07500.0750-
Nov 22, 20220.07500.07500.07500.07500.075010,000
Nov 21, 20220.07010.07010.07010.07010.07011,000
Nov 18, 20220.07340.07340.06750.06990.069935,250
Nov 17, 20220.07990.07990.07260.07340.073413,471
Nov 16, 20220.07690.07690.07010.07470.074755,000
Nov 15, 20220.08170.08350.07690.08040.0804102,423
Nov 14, 20220.09830.09830.09000.09000.090042,500
Nov 11, 20220.09500.09750.09500.09750.097510,001
Nov 10, 20220.09510.09510.09510.09510.09512,000
Nov 09, 20220.10410.10420.10410.10420.104214,500
Nov 08, 20220.10900.10900.10900.10900.1090-
Nov 07, 20220.09550.10900.09550.10900.109020,000
Nov 04, 20220.08800.09790.08800.09790.0979515
Nov 03, 20220.09620.09620.09620.09620.09625,000
Nov 02, 20220.10340.10340.09790.09850.098541,300
Nov 01, 20220.10420.10420.09840.09840.098413,925
Oct 31, 20220.11090.11460.11010.11010.110122,891
Oct 28, 20220.11460.11900.11460.11900.119098,152
Oct 27, 20220.12600.12600.11550.11600.11603,000
Oct 26, 20220.12600.12600.11650.11650.116523,500
Oct 25, 20220.10760.11640.10750.11250.1125140,423
Oct 24, 20220.11000.11000.10750.10750.10751,750
Oct 21, 20220.10500.10660.10230.10500.10501,850
Oct 20, 20220.10490.10490.10490.10490.1049-
Oct 19, 20220.10490.10490.10490.10490.1049150
Oct 18, 20220.10990.10990.10990.10990.1099-
Oct 17, 20220.10910.10990.10910.10990.10992,000
Oct 14, 20220.10930.10930.10680.10680.10686,400
Oct 13, 20220.10940.10970.10900.10970.109726,172
Oct 12, 20220.10670.10670.10660.10660.10666,700
Oct 11, 20220.10630.10630.10450.10450.10456,000
Oct 10, 20220.10780.10780.10780.10780.1078-
Oct 07, 20220.10780.10780.10780.10780.107810,000
Oct 06, 20220.10890.10890.10710.10710.107112,263
Oct 05, 20220.10940.10940.10940.10940.1094-
Oct 04, 20220.10940.10940.10940.10940.1094-
Oct 03, 20220.12500.12500.10940.10940.10942,200
Sep 30, 20220.11990.11990.11230.11230.112351,600
Sep 29, 20220.11500.11500.10210.10210.102135,208
Sep 28, 20220.12600.12600.12310.12310.12314,373
Sep 27, 20220.12000.12100.11810.12100.121015,892
Sep 26, 20220.16000.16000.14320.14320.14326,459
Sep 23, 20220.17000.17000.17000.17000.1700500
Sep 22, 20220.18620.18620.18560.18560.185613,300
Sep 21, 20220.16000.18000.16000.18000.18006,500
Sep 20, 20220.16000.16000.16000.16000.16004,500
Sep 19, 20220.15900.15900.13300.15000.15006,280
Sep 16, 20220.12980.13280.12830.13280.132830,415
Sep 15, 20220.13920.14200.13920.14200.1420858
Sep 14, 20220.14620.14620.14010.14290.142925,352
Sep 13, 20220.17040.17040.17040.17040.1704-
Sep 12, 20220.17040.17040.17040.17040.170410,000
Sep 09, 20220.17900.17900.17900.17900.179010,000
Sep 08, 20220.18230.18230.18230.18230.1823140
Sep 07, 20220.18000.18000.18000.18000.1800-
Sep 06, 20220.19940.19940.18000.18000.180025,000
Sep 02, 20220.18900.20500.18900.19500.195052,000
Sep 01, 20220.15830.17500.15000.15320.153227,501
Aug 31, 20220.14180.15000.13600.15000.15004,220
Aug 30, 20220.15260.15260.15260.15260.15264,000
Aug 29, 20220.15380.15380.14200.14200.142044,000
Aug 26, 20220.14500.14500.14500.14500.14508,004
Aug 25, 20220.16000.16000.14600.14810.148190,524
Aug 24, 20220.16000.16000.16000.16000.1600-
Aug 23, 20220.16000.16000.16000.16000.16005,000
Aug 22, 20220.15100.15700.15100.15700.15703,500
Aug 19, 20220.16000.16250.15500.15500.155012,500
Aug 18, 20220.15500.15500.15450.15450.1545383
Aug 17, 20220.16500.16500.16500.16500.1650-
Aug 16, 20220.18310.18310.16500.16500.165022,454
Aug 15, 20220.18880.18880.18880.18880.18881,500
Aug 12, 20220.19940.19940.18600.18600.186016,500
Aug 11, 20220.19000.19800.18500.19800.198017,510
Aug 10, 20220.17880.17880.17880.17880.17883,000
Aug 09, 20220.17060.17060.16100.16100.161019,595
Aug 08, 20220.17300.17680.15900.15900.159060,116
Aug 05, 20220.21620.21620.18930.18930.189318,784
Aug 04, 20220.22010.22750.20750.21000.210036,607
Aug 03, 20220.25500.25500.22010.22010.220117,127
Aug 02, 20220.29900.29900.26000.26000.260035,008
Aug 01, 20220.30700.30700.28500.28500.285021,573
Jul 29, 20220.27500.32590.26170.27540.275491,559
Jul 28, 20220.22300.25110.21560.25110.2511156,999
Jul 27, 20220.20000.21690.20000.21230.212372,910
Jul 26, 20220.18250.18250.18250.18250.1825-
Jul 25, 20220.18870.18870.18250.18250.18256,000
Jul 22, 20220.18000.18880.17300.17300.173010,730
Jul 21, 20220.18000.18000.15450.15450.15459,826
Jul 20, 20220.18810.18810.18810.18810.1881-
Jul 19, 20220.18810.18810.18810.18810.1881-
Jul 18, 20220.18910.19600.18780.18810.188111,885
Jul 15, 20220.20000.20000.20000.20000.2000-
Jul 14, 20220.20000.20000.20000.20000.2000-
Jul 13, 20220.20000.20000.20000.20000.2000-
Jul 12, 20220.20000.20000.20000.20000.2000-
Jul 11, 20220.20800.20800.20000.20000.20003,408
Jul 08, 20220.20930.20930.20930.20930.20932,405
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement