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

Zoomcar Holdings, Inc. - Common Stock (NQ: ZCAR )

0.1501 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 31, 2024 0.1737 0.1737 0.1501 0.1501 3,746,673 -0.03(-16.52%)
May 30, 2024 0.1906 0.1906 0.1700 0.1798 3,101,816 -0.00(-1.69%)
May 29, 2024 0.1815 0.1885 0.1681 0.1829 4,941,064 -0.00(-2.61%)
May 28, 2024 0.1859 0.1971 0.1780 0.1878 3,797,862 +0.00(+2.07%)
May 24, 2024 0.1919 0.2000 0.1648 0.1840 14,604,323 -0.07(-28.40%)
May 23, 2024 0.3735 0.4400 0.2200 0.2570 114,354,184 +0.05(+22.38%)
May 22, 2024 0.2215 0.2260 0.2051 0.2100 567,305 -0.01(-4.55%)
May 21, 2024 0.2500 0.2500 0.2115 0.2200 797,482 -0.01(-3.30%)
May 20, 2024 0.2540 0.2540 0.2250 0.2275 601,762 -0.02(-7.14%)
May 17, 2024 0.2689 0.2689 0.2250 0.2450 699,251 -0.02(-5.77%)
May 16, 2024 0.2700 0.2879 0.2425 0.2600 732,752 -0.01(-2.73%)
May 15, 2024 0.3010 0.3100 0.2629 0.2673 442,498 -0.03(-10.90%)
May 14, 2024 0.3100 0.3230 0.2950 0.3000 196,428 -0.01(-1.80%)
May 13, 2024 0.3078 0.3250 0.2951 0.3055 75,781 +0.01(+3.88%)
May 10, 2024 0.3034 0.3100 0.2900 0.2941 184,475 -0.01(-1.97%)
May 09, 2024 0.3100 0.3163 0.2904 0.3000 73,675 +0.00(+0.00%)
May 08, 2024 0.3120 0.3200 0.2906 0.3000 197,918 -0.01(-3.23%)
May 07, 2024 0.3200 0.3283 0.3100 0.3100 91,800 -0.01(-1.62%)
May 06, 2024 0.3256 0.3387 0.3100 0.3151 130,313 -0.01(-4.22%)
May 03, 2024 0.3214 0.3330 0.3060 0.3290 161,376 +0.01(+2.36%)
May 02, 2024 0.3400 0.3520 0.3206 0.3214 86,755 -0.02(-5.14%)
May 01, 2024 0.3153 0.3500 0.3153 0.3388 149,385 +0.02(+6.64%)
Apr 30, 2024 0.3580 0.3580 0.3041 0.3177 103,686 -0.04(-11.75%)
Apr 29, 2024 0.3500 0.3805 0.3392 0.3600 147,036 +0.02(+5.88%)
Apr 26, 2024 0.3500 0.3574 0.3362 0.3400 88,352 -0.01(-3.13%)
Apr 25, 2024 0.3782 0.3782 0.3310 0.3510 94,310 -0.03(-7.66%)
Apr 24, 2024 0.3680 0.3830 0.3629 0.3801 144,696 +0.01(+1.82%)
Apr 23, 2024 0.4190 0.4200 0.3330 0.3733 698,347 -0.04(-9.26%)
Apr 22, 2024 0.3084 0.4452 0.3000 0.4114 1,242,313 +0.10(+34.01%)
Apr 19, 2024 0.3084 0.3300 0.3051 0.3070 122,882 +0.00(+0.33%)
Apr 18, 2024 0.3098 0.3229 0.3031 0.3060 152,295 -0.00(-0.62%)
Apr 17, 2024 0.3200 0.3200 0.3001 0.3079 143,207 -0.01(-3.48%)
Apr 16, 2024 0.3330 0.3453 0.3036 0.3190 274,578 -0.04(-10.39%)
Apr 15, 2024 0.3947 0.3947 0.3401 0.3560 266,234 -0.03(-7.82%)
Apr 12, 2024 0.4270 0.4270 0.3851 0.3862 143,344 -0.03(-8.05%)
Apr 11, 2024 0.4200 0.4201 0.4011 0.4200 125,252 +0.01(+1.20%)
Apr 10, 2024 0.4010 0.4292 0.4005 0.4150 87,211 +0.01(+1.72%)
Apr 09, 2024 0.4520 0.4520 0.4003 0.4080 212,145 -0.02(-5.14%)
Apr 08, 2024 0.4730 0.4730 0.4301 0.4301 142,074 -0.03(-5.78%)
Apr 05, 2024 0.4500 0.4700 0.4460 0.4565 182,350 +0.01(+2.47%)
Apr 04, 2024 0.4770 0.4832 0.4407 0.4455 225,606 -0.02(-3.74%)
Apr 03, 2024 0.4944 0.4988 0.4622 0.4628 599,097 -0.07(-12.51%)
Apr 02, 2024 0.5800 0.5856 0.5000 0.5290 416,210 -0.05(-8.51%)
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.