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

Zhongchao Inc Cl A (NQ: ZCMD )

1.390 -0.030 (-2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 10, 2024 1.420 1.448 1.370 1.390 20,145 -0.03(-2.11%)
May 09, 2024 1.400 1.468 1.400 1.420 7,881 -0.01(-0.70%)
May 08, 2024 1.420 1.495 1.390 1.430 40,426 -0.02(-1.38%)
May 07, 2024 1.610 1.610 1.430 1.450 27,190 -0.04(-2.68%)
May 06, 2024 1.640 1.640 1.480 1.490 70,547 -0.11(-6.88%)
May 03, 2024 1.700 1.700 1.580 1.600 111,494 -0.15(-8.83%)
May 02, 2024 1.670 1.850 1.550 1.755 397,210 +0.10(+6.36%)
May 01, 2024 1.580 1.738 1.450 1.650 399,635 +0.05(+3.00%)
Apr 30, 2024 1.620 1.640 1.550 1.602 84,972 -0.04(-2.32%)
Apr 29, 2024 1.690 1.800 1.510 1.640 215,632 -0.05(-2.96%)
Apr 26, 2024 1.560 1.780 1.420 1.690 673,551 +0.20(+13.42%)
Apr 25, 2024 1.490 1.530 1.320 1.490 134,769 -0.03(-1.97%)
Apr 24, 2024 1.570 1.740 1.520 1.520 215,607 -0.20(-11.63%)
Apr 23, 2024 1.590 1.850 1.500 1.720 2,782,780 +0.13(+8.18%)
Apr 22, 2024 1.790 1.790 1.550 1.590 796,694 -0.35(-18.04%)
Apr 19, 2024 2.650 2.740 1.710 1.940 31,481,904 +0.49(+33.79%)
Apr 18, 2024 1.300 1.554 1.280 1.450 2,812,509 +0.08(+5.84%)
Apr 17, 2024 1.300 1.500 1.280 1.370 36,585 +0.01(+0.74%)
Apr 16, 2024 1.380 1.380 1.300 1.360 20,090 -0.04(-2.86%)
Apr 15, 2024 1.580 1.580 1.380 1.400 19,089 -0.24(-14.63%)
Apr 12, 2024 1.640 1.680 1.550 1.640 7,452 +0.02(+1.23%)
Apr 11, 2024 1.710 1.710 1.530 1.620 24,840 +0.07(+4.52%)
Apr 10, 2024 1.480 1.620 1.460 1.550 22,782 -0.08(-4.91%)
Apr 09, 2024 1.910 1.910 1.520 1.630 28,788 -0.24(-12.83%)
Apr 08, 2024 1.930 1.970 1.800 1.870 90,587 -0.23(-10.95%)
Apr 05, 2024 1.740 2.230 1.720 2.100 410,340 +0.18(+9.38%)
Apr 04, 2024 2.010 2.030 1.411 1.920 8,399,636 +0.38(+24.68%)
Apr 03, 2024 1.220 1.560 1.220 1.540 81,801 +0.28(+22.22%)
Apr 02, 2024 1.350 1.350 1.253 1.260 2,380 -0.06(-4.91%)
Apr 01, 2024 1.340 1.360 1.289 1.325 8,069 -0.02(-1.12%)
Mar 28, 2024 1.290 1.370 1.290 1.340 19,310 +0.06(+4.69%)
Mar 27, 2024 1.340 1.340 1.200 1.280 28,199 -0.12(-8.57%)
Mar 26, 2024 1.530 1.590 1.330 1.400 72,373 -0.15(-9.68%)
Mar 25, 2024 1.550 1.630 1.508 1.550 36,171 -0.06(-3.73%)
Mar 22, 2024 1.550 1.660 1.550 1.610 23,371 +0.01(+0.63%)
Mar 21, 2024 1.620 1.730 1.550 1.600 47,639 -0.02(-1.23%)
Mar 20, 2024 1.540 1.650 1.500 1.620 42,795 +0.05(+3.18%)
Mar 19, 2024 1.520 1.640 1.380 1.570 51,682 -0.01(-0.63%)
Mar 18, 2024 1.730 1.730 1.522 1.580 50,563 -0.21(-11.73%)
Mar 15, 2024 1.690 1.810 1.590 1.790 33,710 +0.05(+2.87%)
Mar 14, 2024 1.840 1.840 1.690 1.740 53,486 -0.16(-8.42%)
Mar 13, 2024 1.950 2.100 1.800 1.900 227,531 -0.25(-11.63%)
Mar 12, 2024 2.270 3.100 1.880 2.150 6,628,796 +0.25(+13.16%)
Mar 11, 2024 1.890 1.920 1.740 1.900 47,757 +0.00(+0.00%)
Mar 08, 2024 1.840 2.040 1.830 1.900 91,789 +0.01(+0.53%)
Mar 07, 2024 2.110 2.110 1.670 1.890 136,600 -0.22(-10.45%)
Mar 06, 2024 2.300 2.450 2.010 2.111 227,280 -0.52(-19.75%)
Mar 05, 2024 3.190 3.280 2.380 2.630 4,395,780 -0.55(-17.30%)
Mar 04, 2024 3.090 3.250 2.990 3.180 20,710 -0.08(-2.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.