ZMRK - Zalemark Holding Company Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.02850.02900.02700.02900.0290433,500
Nov 14, 20190.03060.03130.02880.02900.029046,000
Nov 13, 20190.03040.03170.02900.02900.0290315,300
Nov 12, 20190.02740.03200.02740.02900.0290618,900
Nov 11, 20190.02920.02920.02680.02680.0268246,600
Nov 08, 20190.02550.02920.02550.02920.0292234,100
Nov 07, 20190.02580.02900.02580.02900.0290143,800
Nov 06, 20190.02690.02900.02680.02680.0268520,000
Nov 05, 20190.02810.02960.02750.02820.0282478,600
Nov 04, 20190.02820.03390.02820.03000.0300400,500
Nov 01, 20190.03240.03270.02900.03140.0314598,000
Oct 31, 20190.03100.03500.02750.03020.0302878,300
Oct 30, 20190.03400.03500.03180.03220.0322297,300
Oct 29, 20190.03340.03490.03000.03200.0320408,700
Oct 28, 20190.03700.03700.03010.03480.0348644,900
Oct 25, 20190.03700.03700.03000.03500.0350792,500
Oct 24, 20190.04400.04400.03400.03400.0340643,900
Oct 23, 20190.03610.04400.03610.03800.0380511,600
Oct 22, 20190.03500.04180.03460.03900.0390558,400
Oct 21, 20190.04000.04400.04000.04300.0430235,900
Oct 18, 20190.04000.04400.03500.04360.04361,316,600
Oct 17, 20190.03650.04300.03650.04000.04001,354,400
Oct 16, 20190.02960.04440.02960.04380.04383,753,800
Oct 15, 20190.02700.02960.02680.02950.0295354,300
Oct 14, 20190.02840.02980.02700.02960.02961,207,800
Oct 11, 20190.03100.03100.02970.02970.0297137,000
Oct 10, 20190.03200.03200.02990.03160.03161,592,200
Oct 09, 20190.03600.03700.02930.03160.03164,773,100
Oct 08, 20190.03250.03790.03250.03700.03702,160,500
Oct 07, 20190.03500.03810.03500.03700.03702,830,600
Oct 04, 20190.03300.04000.02770.03500.03509,684,800
Oct 03, 20190.04000.04400.03830.03900.03903,906,100
Oct 02, 20190.03850.04490.03600.04000.04006,017,100
Oct 01, 20190.05520.05700.03720.04410.04415,157,400
Sep 30, 20190.05700.05990.05100.05700.05702,041,700
Sep 27, 20190.05110.05900.05110.05500.05501,154,300
Sep 26, 20190.05300.05600.04400.05110.05114,428,300
Sep 25, 20190.06100.06240.05110.05490.05492,618,100
Sep 24, 20190.06200.06200.05000.06200.06203,413,400
Sep 23, 20190.05000.06490.04320.06020.060215,551,700
Sep 20, 20190.04000.04500.03880.03950.03951,121,200
Sep 19, 20190.03800.04050.03500.03900.03901,040,300
Sep 18, 20190.03650.03970.03610.03700.0370747,900
Sep 17, 20190.04300.04300.03460.03970.0397726,700
Sep 16, 20190.03250.03990.02980.03990.03995,893,200
Sep 13, 20190.04700.05180.03700.03800.03803,724,400
Sep 12, 20190.04800.05400.04700.04920.04921,111,100
Sep 11, 20190.04650.05500.04650.04800.04801,378,700
Sep 10, 20190.04850.04900.04550.04620.04621,853,800
Sep 09, 20190.04600.04840.04100.04550.0455924,300
Sep 06, 20190.04880.04880.04450.04600.0460495,100
Sep 05, 20190.04800.05000.04340.04600.04601,370,900
Sep 04, 20190.03850.05000.03520.04500.04504,148,900
Sep 03, 20190.03600.04000.03500.03950.03952,800,300
Aug 30, 20190.03000.03600.03000.03600.03601,224,300
Aug 29, 20190.02800.03200.01910.03000.03004,228,400
Aug 28, 20190.03750.03750.02610.02800.02802,151,400
Aug 27, 20190.03120.03950.03120.03700.03702,561,000
Aug 26, 20190.03200.03450.03000.03280.03281,352,400
Aug 23, 20190.02990.03200.02300.02810.02811,598,000
Aug 22, 20190.02750.02750.02400.02730.0273641,500
Aug 21, 20190.02550.02690.02500.02690.0269288,800
Aug 20, 20190.02500.02750.02500.02560.0256433,800
Aug 19, 20190.02550.02880.02500.02550.0255383,500
Aug 16, 20190.02860.02860.02550.02590.0259654,200
Aug 15, 20190.02980.02980.02600.02680.0268575,600
Aug 14, 20190.02730.03000.02690.02800.0280991,700
Aug 13, 20190.03000.03000.02510.02510.02511,443,600
Aug 12, 20190.03200.03200.02800.02920.02921,256,400
Aug 09, 20190.03070.03500.03030.03220.0322418,500
Aug 08, 20190.03300.03640.03050.03300.0330606,800
Aug 07, 20190.03190.03500.02890.03280.0328664,100
Aug 06, 20190.02830.03340.02830.03000.03001,796,300
Aug 05, 20190.03450.03450.03100.03450.0345552,000
Aug 02, 20190.03900.03900.03180.03500.03501,531,600
Aug 01, 20190.03320.03940.03320.03350.03352,315,400
Jul 31, 20190.03400.03400.03050.03190.0319891,700
Jul 30, 20190.03900.03900.03210.03650.03651,103,700
Jul 29, 20190.04000.04250.03360.03770.03773,433,000
Jul 26, 20190.02890.03800.02680.03600.03603,140,600
Jul 25, 20190.03000.03100.02620.02810.02811,323,900
Jul 24, 20190.02750.02990.02500.02980.02981,542,700
Jul 23, 20190.03000.03250.02530.02560.02561,910,500
Jul 22, 20190.03080.03080.02510.03000.03001,201,400
Jul 19, 20190.02800.03100.02550.02710.0271780,500
Jul 18, 20190.02960.03140.02510.02600.02601,245,700
Jul 17, 20190.02800.03500.02510.02910.02911,952,900
Jul 16, 20190.03300.03450.02700.02850.02851,307,900
Jul 15, 20190.03300.03750.02450.03000.03001,900,000
Jul 12, 20190.03350.03840.03270.03650.0365752,800
Jul 11, 20190.02900.03950.02900.03500.03501,521,400
Jul 10, 20190.03270.03270.02860.03200.03201,187,000
Jul 09, 20190.03400.03400.02810.03180.03182,203,500
Jul 08, 20190.02800.03600.02550.03380.03383,384,500
Jul 05, 20190.02770.02780.02400.02730.02731,452,100
Jul 03, 20190.02840.02850.02400.02620.0262929,800
Jul 02, 20190.02450.02900.02400.02800.02801,033,500
Jul 01, 20190.02290.02830.02290.02600.0260892,100
Jun 28, 20190.02270.02390.02000.02290.0229813,000
Jun 27, 20190.02640.02640.01970.02280.02281,773,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...