Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Zk International Group Ltd (NQ: ZKIN )

0.7340 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.6860 0.7578 0.6860 0.7340 15,231 -0.02(-2.12%)
May 17, 2024 0.7090 0.7499 0.6800 0.7499 22,801 +0.06(+8.68%)
May 16, 2024 0.6200 0.6900 0.6099 0.6900 39,700 +0.02(+2.99%)
May 15, 2024 0.6581 0.6749 0.6080 0.6700 42,022 -0.02(-3.56%)
May 14, 2024 0.6080 0.7100 0.6080 0.6947 24,392 -0.01(-1.88%)
May 13, 2024 0.7900 0.7900 0.6307 0.7080 54,645 -0.04(-5.60%)
May 10, 2024 0.8050 0.8050 0.7391 0.7500 60,440 -0.06(-7.05%)
May 09, 2024 0.8000 0.8462 0.7373 0.8069 143,231 +0.01(+1.78%)
May 08, 2024 0.6765 0.8461 0.6700 0.7928 208,896 +0.06(+8.23%)
May 07, 2024 0.7300 0.8700 0.6500 0.7325 4,575,974 +0.09(+13.90%)
May 06, 2024 0.6300 0.6600 0.6200 0.6431 8,443 -0.02(-2.93%)
May 03, 2024 0.6520 0.6770 0.6520 0.6625 10,162 -0.01(-2.07%)
May 02, 2024 0.6658 0.6765 0.6658 0.6765 1,885 +0.02(+3.27%)
May 01, 2024 0.6750 0.6765 0.6550 0.6551 13,459 -0.02(-2.95%)
Apr 30, 2024 0.6600 0.6750 0.6400 0.6750 24,576 +0.05(+7.91%)
Apr 29, 2024 0.6200 0.6409 0.6000 0.6255 34,257 +0.00(+0.21%)
Apr 26, 2024 0.6500 0.6500 0.6000 0.6242 26,997 -0.03(-3.97%)
Apr 25, 2024 0.6100 0.6600 0.6001 0.6500 4,049 +0.04(+6.54%)
Apr 24, 2024 0.6345 0.6690 0.6000 0.6101 17,880 -0.05(-7.59%)
Apr 23, 2024 0.6405 0.6798 0.6405 0.6602 6,743 +0.01(+0.98%)
Apr 22, 2024 0.6700 0.6742 0.6000 0.6538 9,593 +0.03(+5.45%)
Apr 19, 2024 0.5706 0.6800 0.5706 0.6200 12,833 +0.02(+3.33%)
Apr 18, 2024 0.6100 0.6300 0.6000 0.6000 14,154 -0.03(-4.76%)
Apr 17, 2024 0.6314 0.6751 0.6300 0.6300 8,362 -0.01(-1.75%)
Apr 16, 2024 0.6560 0.6700 0.6175 0.6412 12,388 -0.02(-2.85%)
Apr 15, 2024 0.6700 0.6700 0.6500 0.6600 2,366 +0.01(+2.31%)
Apr 12, 2024 0.6400 0.6600 0.6400 0.6451 12,407 -0.00(-0.37%)
Apr 11, 2024 0.6441 0.6700 0.6400 0.6475 6,799 -0.02(-2.63%)
Apr 10, 2024 0.6360 0.6700 0.6220 0.6650 26,756 +0.03(+3.91%)
Apr 09, 2024 0.6200 0.6700 0.5969 0.6400 112,634 +0.02(+3.23%)
Apr 08, 2024 0.5800 0.6200 0.5800 0.6200 42,501 +0.03(+5.62%)
Apr 05, 2024 0.5840 0.6200 0.5840 0.5870 6,821 -0.02(-3.77%)
Apr 04, 2024 0.5900 0.6100 0.5866 0.6100 14,058 +0.02(+3.39%)
Apr 03, 2024 0.5700 0.6238 0.5700 0.5900 11,992 -0.01(-1.67%)
Apr 02, 2024 0.6148 0.6245 0.5600 0.6000 19,080 -0.01(-1.64%)
Apr 01, 2024 0.6100 0.6245 0.6050 0.6100 16,034 +0.03(+4.36%)
Mar 28, 2024 0.6180 0.6294 0.5710 0.5845 17,859 +0.00(+0.60%)
Mar 27, 2024 0.5300 0.5937 0.5292 0.5810 24,545 +0.03(+4.68%)
Mar 26, 2024 0.5121 0.6300 0.5121 0.5550 89,761 -0.07(-10.77%)
Mar 25, 2024 0.5900 0.6220 0.5900 0.6220 8,805 +0.03(+5.42%)
Mar 22, 2024 0.5951 0.6230 0.5800 0.5900 23,270 -0.03(-4.07%)
Mar 21, 2024 0.5800 0.6240 0.5800 0.6150 22,968 +0.02(+3.34%)
Mar 20, 2024 0.6200 0.6499 0.4860 0.5951 49,523 -0.04(-7.02%)
Mar 19, 2024 0.6478 0.6565 0.6100 0.6400 19,930 -0.01(-1.54%)
Mar 18, 2024 0.6600 0.6700 0.6463 0.6500 10,427 -0.03(-4.41%)
Mar 15, 2024 0.6870 0.6999 0.6500 0.6800 13,662 -0.00(-0.21%)
Mar 14, 2024 0.7000 0.7000 0.6550 0.6814 11,812 -0.01(-1.49%)
Mar 13, 2024 0.6400 0.6917 0.6394 0.6917 45,012 +0.03(+4.80%)
Mar 12, 2024 0.6620 0.6750 0.6500 0.6600 11,837 +0.00(+0.75%)
Mar 11, 2024 0.6300 0.6779 0.6205 0.6551 25,355 +0.00(+0.71%)
Mar 08, 2024 0.6500 0.7100 0.6500 0.6505 15,279 -0.06(-8.38%)
Mar 07, 2024 0.6640 0.7100 0.6005 0.7100 58,676 +0.05(+6.93%)
Mar 06, 2024 0.6505 0.6800 0.6505 0.6640 15,103 -0.02(-2.35%)
Mar 05, 2024 0.6360 0.7389 0.6360 0.6800 15,003 +0.02(+3.03%)
Mar 04, 2024 0.6600 0.6990 0.6357 0.6600 23,343 -0.00(-0.02%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.