Mail

ZKIN - ZK International Group Co., Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.6620	0.7000	0.6620	0.7000	0.7000	28,200
Jun 01, 2023	0.6600	0.6900	0.6500	0.6900	0.6900	22,300
May 31, 2023	0.6700	0.7040	0.6500	0.6900	0.6900	7,200
May 30, 2023	0.7200	0.7200	0.6700	0.6950	0.6950	14,400
May 26, 2023	0.7020	0.7320	0.7020	0.7200	0.7200	21,300
May 25, 2023	0.7250	0.7340	0.6830	0.7340	0.7340	14,600
May 24, 2023	0.7060	0.7300	0.7000	0.7240	0.7240	25,200
May 23, 2023	0.7200	0.7300	0.7200	0.7200	0.7200	9,900
May 22, 2023	0.6940	0.7500	0.6820	0.7300	0.7300	31,800
May 19, 2023	0.6500	0.7500	0.6500	0.7200	0.7200	41,000
May 18, 2023	0.7000	0.7350	0.6500	0.6700	0.6700	18,300
May 17, 2023	0.7500	0.7500	0.6870	0.7000	0.7000	47,000
May 16, 2023	0.7000	0.7500	0.6750	0.6850	0.6850	6,900
May 15, 2023	0.6550	0.8000	0.6550	0.7320	0.7320	30,200
May 12, 2023	0.6720	0.6720	0.6390	0.6710	0.6710	4,300
May 11, 2023	0.6300	0.6720	0.6300	0.6720	0.6720	5,100
May 10, 2023	0.7000	0.7300	0.6300	0.6300	0.6300	42,200
May 09, 2023	0.7100	0.7100	0.6930	0.7000	0.7000	64,900
May 08, 2023	0.7800	0.7800	0.7000	0.7210	0.7210	31,800
May 05, 2023	0.7200	0.7590	0.7000	0.7590	0.7590	30,800
May 04, 2023	0.8000	0.8000	0.7200	0.7800	0.7800	45,700
May 03, 2023	0.8200	0.8200	0.7390	0.7730	0.7730	107,900
May 02, 2023	0.7850	0.8200	0.7010	0.8200	0.8200	75,700
May 01, 2023	0.7660	0.8600	0.7250	0.8100	0.8100	268,000
Apr 28, 2023	0.5500	0.7950	0.5500	0.7050	0.7050	356,600
Apr 27, 2023	0.5580	0.6160	0.4800	0.5500	0.5500	127,400
Apr 26, 2023	0.5580	0.5860	0.4700	0.5750	0.5750	125,000
Apr 25, 2023	0.5300	0.5960	0.4000	0.5200	0.5200	73,500
Apr 24, 2023	0.5300	0.5500	0.5300	0.5300	0.5300	30,200
Apr 21, 2023	0.5600	0.5600	0.5300	0.5510	0.5510	4,600
Apr 20, 2023	0.5700	0.5800	0.5500	0.5700	0.5700	16,500
Apr 19, 2023	0.5600	0.6030	0.5600	0.6030	0.6030	4,100
Apr 18, 2023	0.5800	0.6100	0.5800	0.5990	0.5990	22,300
Apr 17, 2023	0.6400	0.6400	0.5600	0.5800	0.5800	5,700
Apr 14, 2023	0.6000	0.6410	0.6000	0.6300	0.6300	4,500
Apr 13, 2023	0.6080	0.6600	0.6080	0.6400	0.6400	19,000
Apr 12, 2023	0.6200	0.6300	0.6000	0.6080	0.6080	10,800
Apr 11, 2023	0.5860	0.6630	0.5300	0.6500	0.6500	49,600
Apr 10, 2023	0.6100	0.6600	0.5900	0.6550	0.6550	27,500
Apr 06, 2023	0.6260	0.6600	0.6100	0.6590	0.6590	21,900
Apr 05, 2023	0.6630	0.6700	0.6210	0.6260	0.6260	22,700
Apr 04, 2023	0.6600	0.7010	0.6500	0.6630	0.6630	13,100
Apr 03, 2023	0.6600	0.6870	0.6570	0.6850	0.6850	11,000
Mar 31, 2023	0.6690	0.6870	0.6500	0.6870	0.6870	4,100
Mar 30, 2023	0.6680	0.7010	0.6580	0.6790	0.6790	5,600
Mar 29, 2023	0.7010	0.7010	0.6620	0.6860	0.6860	24,400
Mar 28, 2023	0.7000	0.7010	0.6850	0.7010	0.7010	24,900
Mar 27, 2023	0.6270	0.7010	0.6270	0.6580	0.6580	11,200
Mar 24, 2023	0.7010	0.7020	0.6300	0.6900	0.6900	8,100
Mar 23, 2023	0.7250	0.7300	0.7000	0.7100	0.7100	13,500
Mar 22, 2023	0.7400	0.7500	0.6900	0.7460	0.7460	23,000
Mar 21, 2023	0.6600	0.7440	0.6600	0.7200	0.7200	40,300
Mar 20, 2023	0.6900	0.7450	0.6110	0.6830	0.6830	41,100
Mar 17, 2023	0.6900	0.7100	0.6900	0.7100	0.7100	13,000
Mar 16, 2023	0.7200	0.7500	0.7000	0.7100	0.7100	7,800
Mar 15, 2023	0.7150	0.7500	0.6850	0.7500	0.7500	44,700
Mar 14, 2023	0.7300	0.8700	0.7200	0.7290	0.7290	29,500
Mar 13, 2023	0.7260	0.7300	0.7150	0.7300	0.7300	13,300
Mar 10, 2023	0.7320	0.7500	0.7150	0.7300	0.7300	13,900
Mar 09, 2023	0.7220	0.7500	0.7150	0.7460	0.7460	17,000
Mar 08, 2023	0.7400	0.7400	0.7130	0.7400	0.7400	7,400
Mar 07, 2023	0.6560	0.7400	0.6560	0.7400	0.7400	28,800
Mar 06, 2023	0.6700	0.6900	0.6700	0.6900	0.6900	14,900
Mar 03, 2023	0.6900	0.6900	0.6380	0.6870	0.6870	41,600
Mar 02, 2023	0.6670	0.6900	0.6100	0.6900	0.6900	23,700
Mar 01, 2023	0.6800	0.7050	0.6800	0.6900	0.6900	25,300
Feb 28, 2023	0.7300	0.7300	0.6820	0.7050	0.7050	12,300
Feb 27, 2023	0.7200	0.7500	0.6700	0.7190	0.7190	24,200
Feb 24, 2023	0.7400	0.7500	0.7000	0.7500	0.7500	23,000
Feb 23, 2023	0.8020	0.8400	0.7000	0.7500	0.7500	39,900
Feb 22, 2023	0.7910	0.8060	0.7600	0.7960	0.7960	18,600
Feb 21, 2023	0.8410	0.8410	0.7920	0.8100	0.8100	21,900
Feb 17, 2023	0.8500	0.8500	0.8000	0.8390	0.8390	10,600
Feb 16, 2023	0.8560	0.8560	0.8000	0.8380	0.8380	9,700
Feb 15, 2023	0.8500	0.8500	0.8000	0.8420	0.8420	16,100
Feb 14, 2023	0.8300	0.9000	0.8000	0.8400	0.8400	61,000
Feb 13, 2023	0.8500	0.8800	0.8350	0.8770	0.8770	12,800
Feb 10, 2023	0.8800	0.8830	0.8080	0.8800	0.8800	24,300
Feb 09, 2023	0.8800	0.8900	0.8300	0.8500	0.8500	47,500
Feb 08, 2023	0.8700	0.9100	0.8500	0.8900	0.8900	30,000
Feb 07, 2023	0.8940	0.9300	0.8400	0.9100	0.9100	57,400
Feb 06, 2023	0.9600	0.9690	0.9000	0.9270	0.9270	24,500
Feb 03, 2023	0.8700	0.9800	0.8700	0.9690	0.9690	40,300
Feb 02, 2023	0.9450	1.0000	0.8500	0.9400	0.9400	824,100
Feb 01, 2023	0.8580	0.9300	0.8490	0.8900	0.8900	158,600
Jan 31, 2023	0.8500	0.8580	0.7500	0.8150	0.8150	94,100
Jan 30, 2023	0.8700	0.9300	0.8000	0.8610	0.8610	32,500
Jan 27, 2023	0.9000	0.9500	0.8800	0.9050	0.9050	32,500
Jan 26, 2023	0.8600	0.9170	0.8600	0.9150	0.9150	9,100
Jan 25, 2023	0.8810	0.9470	0.8500	0.9000	0.9000	30,200
Jan 24, 2023	0.9200	0.9700	0.8640	0.9080	0.9080	105,100
Jan 23, 2023	0.9100	0.9710	0.9100	0.9180	0.9180	24,800
Jan 20, 2023	0.9600	0.9710	0.9100	0.9100	0.9100	59,500
Jan 19, 2023	1.0100	1.0300	0.9600	0.9710	0.9710	41,800
Jan 18, 2023	1.0750	1.0990	1.0100	1.0100	1.0100	63,900
Jan 17, 2023	1.0500	1.0600	1.0100	1.0500	1.0500	37,100
Jan 13, 2023	1.1500	1.3400	1.0000	1.0300	1.0300	632,800
Jan 12, 2023	0.8600	1.1700	0.8500	1.1000	1.1000	389,000
Jan 11, 2023	0.7550	0.8820	0.7280	0.8310	0.8310	183,100
Jan 10, 2023	0.6510	0.7300	0.6450	0.7270	0.7270	279,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...