Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoo Digital Group Plc (OP: ZDGGF )

0.7382 UNCHANGED
Last Price Updated: 1:04 PM EDT, May 17, 2024 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 (%)
May 17, 2024 0.7382 0 -0.01(-0.86%)
May 06, 2024 0.7446 0 -0.02(-2.12%)
May 03, 2024 0.7607 0.7607 0.7607 0.7607 100 +0.24(+45.48%)
May 01, 2024 0.5229 0 -0.01(-1.02%)
Apr 30, 2024 0.5283 0.5283 0.5283 0.5283 1,500 +0.03(+6.43%)
Apr 26, 2024 0.4964 0 +0.01(+1.53%)
Apr 23, 2024 0.4889 0 -0.00(-0.02%)
Apr 18, 2024 0.4890 0 -0.01(-2.28%)
Apr 11, 2024 0.5004 0 +0.04(+8.78%)
Apr 02, 2024 0.4600 0 +0.08(+21.05%)
Mar 26, 2024 0.3800 0 +0.08(+26.67%)
Mar 25, 2024 0.3000 0.3000 0.3000 0.3000 6,600 -0.02(-6.25%)
Mar 18, 2024 0.3200 0 +0.02(+6.67%)
Mar 15, 2024 0.3000 0.3000 0.3000 0.3000 7,000 -0.02(-6.25%)
Mar 12, 2024 0.3200 0 -0.02(-5.88%)
Mar 11, 2024 0.3400 0.3400 0.3400 0.3400 2,700 +0.00(+0.00%)
Feb 23, 2024 0.3400 0 -0.05(-12.82%)
Feb 20, 2024 0.3900 0 +0.03(+8.33%)
Feb 16, 2024 0.3600 0.3600 0.3600 0.3600 4,000 +0.03(+7.66%)
Feb 15, 2024 0.3344 0.4000 0.3343 0.3344 3,300 -0.09(-20.38%)
Feb 14, 2024 0.4200 0.4200 0.4200 0.4200 18,600 -0.02(-4.55%)
Feb 09, 2024 0.4400 0 +0.01(+1.78%)
Feb 07, 2024 0.4323 0 -0.08(-15.24%)
Jan 31, 2024 0.5100 50 -0.05(-9.57%)
Jan 24, 2024 0.5640 0 -0.18(-23.78%)
Jan 19, 2024 0.7400 0 -0.09(-10.84%)
Jan 09, 2024 0.8300 0 +0.01(+1.22%)
Jan 05, 2024 0.8200 0 -0.01(-1.20%)
Jan 04, 2024 0.8300 0.8300 0.8300 0.8300 175 +0.00(+0.00%)
Jan 03, 2024 0.8300 0.8300 0.8300 0.8300 535 +0.00(+0.00%)
Dec 26, 2023 0.8300 0 -0.06(-6.74%)
Dec 21, 2023 0.8900 0 +0.14(+18.67%)
Dec 18, 2023 0.7500 0 +0.06(+8.70%)
Dec 14, 2023 0.6900 0 -0.11(-13.75%)
Nov 20, 2023 0.8000 0 -0.07(-8.51%)
Nov 13, 2023 0.8744 0 +0.04(+4.62%)
Nov 10, 2023 0.8358 0.8358 0.8358 0.8358 200 +0.02(+1.93%)
Nov 09, 2023 0.7372 0.8200 0.7249 0.8200 22,500 +0.25(+43.86%)
Nov 03, 2023 0.5700 0 +0.16(+38.89%)
Oct 26, 2023 0.4104 0 -0.02(-4.56%)
Oct 25, 2023 0.4469 0.4469 0.4300 0.4300 7,900 -0.07(-14.73%)
Oct 17, 2023 0.5043 0 -0.05(-8.31%)
Oct 04, 2023 0.5500 0 +0.01(+2.57%)
Oct 03, 2023 0.5362 0.5362 0.5362 0.5362 400 -0.11(-17.51%)
Oct 02, 2023 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Sep 27, 2023 0.6500 0 -0.06(-8.32%)
Sep 26, 2023 0.7037 0.7140 0.7036 0.7090 10,000 -0.00(-0.14%)
Sep 20, 2023 0.7100 0 -0.01(-0.85%)
Sep 19, 2023 0.7161 0.7161 0.7161 0.7161 200 -0.01(-1.77%)
Sep 18, 2023 0.7300 0.7300 0.7290 0.7290 9,000 -0.02(-2.79%)
Sep 14, 2023 0.7499 0 -0.06(-7.42%)
Sep 06, 2023 0.8100 0 -0.04(-4.71%)
Aug 24, 2023 0.8500 0 +0.00(+0.00%)
Aug 22, 2023 0.8500 0 +0.01(+0.87%)
Aug 18, 2023 0.8427 0 +0.02(+2.77%)
Aug 17, 2023 0.8200 0.8200 0.8098 0.8200 12,100 +0.00(+0.00%)
Aug 16, 2023 0.8496 0.8496 0.8200 0.8200 11,080 -0.68(-45.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.