Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: DTZZF )

0.0522 -0.0015 (-2.79%)
Streaming Delayed Price Updated: 3:43 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.0544 0.0572 0.0505 0.0522 102,770 -0.00(-2.79%)
Feb 13, 2025 0.0552 0.0569 0.0534 0.0537 51,449 -0.00(-2.89%)
Feb 12, 2025 0.0600 0.0600 0.0505 0.0553 61,749 -0.00(-1.25%)
Feb 11, 2025 0.0600 0.0600 0.0560 0.0560 171,337 +0.00(+2.75%)
Feb 10, 2025 0.0545 0.0545 0.0500 0.0545 126,757 +0.00(+0.00%)
Feb 07, 2025 0.0569 0.0570 0.0545 0.0545 52,900 -0.01(-10.66%)
Feb 06, 2025 0.0501 0.0610 0.0501 0.0610 272,170 +0.00(+0.00%)
Feb 05, 2025 0.0579 0.0610 0.0557 0.0610 332,247 -0.00(-1.45%)
Feb 04, 2025 0.0610 0.0660 0.0601 0.0619 561,650 +0.00(+2.65%)
Feb 03, 2025 0.0610 0.0639 0.0500 0.0603 25,972 +0.00(+3.79%)
Jan 31, 2025 0.0570 0.0639 0.0500 0.0581 87,600 -0.00(-3.01%)
Jan 30, 2025 0.0598 0.0599 0.0540 0.0599 361,500 -0.00(-3.39%)
Jan 29, 2025 0.0600 0.0623 0.0600 0.0620 83,203 +0.01(+14.81%)
Jan 28, 2025 0.0600 0.0600 0.0500 0.0540 68,400 -0.01(-11.48%)
Jan 27, 2025 0.0610 0.0700 0.0500 0.0610 147,182 +0.01(+10.91%)
Jan 24, 2025 0.0500 0.0600 0.0500 0.0550 109,926 -0.01(-12.00%)
Jan 23, 2025 0.0630 0.0700 0.0540 0.0625 392,354 +0.00(+4.17%)
Jan 22, 2025 0.0620 0.0700 0.0600 0.0600 70,658 +0.01(+13.21%)
Jan 21, 2025 0.0770 0.0770 0.0520 0.0530 444,234 -0.00(-1.30%)
Jan 17, 2025 0.0544 0.0610 0.0537 0.0537 795,642 -0.00(-1.47%)
Jan 16, 2025 0.0569 0.0569 0.0527 0.0545 168,843 -0.00(-0.91%)
Jan 15, 2025 0.0578 0.0578 0.0501 0.0550 540,235 -0.00(-5.01%)
Jan 14, 2025 0.0540 0.0580 0.0500 0.0579 129,394 +0.00(+7.02%)
Jan 13, 2025 0.0528 0.0589 0.0516 0.0541 633,204 -0.01(-12.74%)
Jan 10, 2025 0.0620 0.0640 0.0594 0.0620 120,445 +0.00(+2.65%)
Jan 08, 2025 0.0639 0.0639 0.0500 0.0604 367,902 -0.00(-5.62%)
Jan 07, 2025 0.0679 0.0679 0.0604 0.0640 266,167 -0.00(-5.88%)
Jan 06, 2025 0.0685 0.0770 0.0610 0.0680 266,882 +0.00(+5.10%)
Jan 03, 2025 0.0790 0.0790 0.0610 0.0647 547,016 -0.01(-18.10%)
Jan 02, 2025 0.0800 0.0997 0.0600 0.0790 337,297 +0.01(+6.76%)
Dec 31, 2024 0.0740 0 +0.00(+4.96%)
Dec 30, 2024 0.0686 0.0998 0.0645 0.0705 149,686 +0.01(+8.29%)
Dec 27, 2024 0.0645 0.0796 0.0635 0.0651 78,402 +0.00(+2.52%)
Dec 26, 2024 0.0689 0.0689 0.0461 0.0635 115,049 -0.00(-4.37%)
Dec 24, 2024 0.0800 0.0800 0.0638 0.0664 140,525 +0.00(+2.31%)
Dec 23, 2024 0.0600 0.0680 0.0600 0.0649 282,280 +0.00(+3.18%)
Dec 20, 2024 0.0610 0.0630 0.0580 0.0629 372,612 +0.00(+0.64%)
Dec 19, 2024 0.0600 0.0626 0.0600 0.0625 82,876 +0.00(+0.81%)
Dec 18, 2024 0.0720 0.0757 0.0580 0.0620 425,830 -0.01(-16.10%)
Dec 17, 2024 0.0739 0.0740 0.0680 0.0739 565,446 -0.01(-7.63%)
Dec 16, 2024 0.0740 0.0830 0.0575 0.0800 1,405,255 +0.02(+34.00%)
Dec 13, 2024 0.0589 0.0610 0.0580 0.0597 874,456 -0.00(-0.50%)
Dec 12, 2024 0.0580 0.0630 0.0545 0.0600 693,427 +0.00(+6.19%)
Dec 11, 2024 0.0533 0.0580 0.0483 0.0565 393,312 +0.00(+3.29%)
Dec 10, 2024 0.0544 0.0565 0.0530 0.0547 158,203 -0.00(-3.19%)
Dec 09, 2024 0.0579 0.0600 0.0557 0.0565 994,681 +0.01(+13.00%)
Dec 06, 2024 0.0540 0.0540 0.0500 0.0500 15,700 -0.00(-2.91%)
Dec 05, 2024 0.0547 0.0547 0.0470 0.0515 34,585 +0.00(+2.59%)
Dec 04, 2024 0.0454 0.0580 0.0454 0.0502 189,774 +0.00(+0.40%)
Dec 03, 2024 0.0589 0.0589 0.0500 0.0500 208,174 -0.00(-8.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.