Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zk International Group Ltd (NQ: ZKIN )

0.7499 +0.0599 (+8.68%)
Streaming Delayed Price Updated: 3:54 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 31, 2022 1.310 1.770 1.279 1.335 3,273,217 +0.03(+2.69%)
May 27, 2022 1.260 1.310 1.247 1.300 123,003 +0.07(+5.73%)
May 26, 2022 1.270 1.270 1.190 1.230 65,869 -0.00(-0.03%)
May 25, 2022 1.220 1.300 1.180 1.230 65,252 -0.02(-1.60%)
May 24, 2022 1.230 1.310 1.230 1.250 121,287 +0.00(+0.00%)
May 23, 2022 1.100 1.260 1.041 1.250 212,823 +0.15(+13.64%)
May 20, 2022 1.080 1.110 1.071 1.100 28,349 +0.03(+2.80%)
May 19, 2022 1.020 1.070 1.020 1.070 56,711 +0.06(+5.94%)
May 18, 2022 0.9300 1.030 0.9300 1.010 71,436 +0.04(+4.12%)
May 17, 2022 0.9100 0.9709 0.9136 0.9700 43,050 +0.03(+3.43%)
May 16, 2022 0.8924 1.030 0.8900 0.9378 66,168 +0.02(+1.93%)
May 13, 2022 0.8663 0.9350 0.8663 0.9200 56,978 +0.03(+3.01%)
May 12, 2022 0.9000 0.9490 0.8510 0.8931 63,217 -0.07(-6.97%)
May 11, 2022 0.9700 1.010 0.9000 0.9600 56,169 -0.03(-3.03%)
May 10, 2022 1.010 1.030 0.9501 0.9900 64,077 +0.01(+1.05%)
May 09, 2022 1.040 1.050 0.9550 0.9797 106,754 -0.11(-10.12%)
May 06, 2022 1.060 1.110 1.000 1.090 195,111 +0.06(+5.83%)
May 05, 2022 1.100 1.160 0.9825 1.030 105,761 -0.10(-8.85%)
May 04, 2022 1.050 1.170 1.050 1.130 175,887 +0.08(+7.62%)
May 03, 2022 1.050 1.080 1.050 1.050 40,979 -0.02(-1.87%)
May 02, 2022 1.020 1.080 1.020 1.070 102,154 +0.03(+2.88%)
Apr 29, 2022 1.020 1.087 1.020 1.040 24,227 +0.00(+0.00%)
Apr 28, 2022 1.070 1.080 1.010 1.040 59,900 -0.02(-1.89%)
Apr 27, 2022 1.020 1.070 1.010 1.060 87,853 +0.05(+4.95%)
Apr 26, 2022 1.040 1.080 1.010 1.010 39,641 -0.04(-4.27%)
Apr 25, 2022 1.030 1.100 1.030 1.055 35,569 -0.01(-0.47%)
Apr 22, 2022 1.080 1.120 1.040 1.060 85,527 +0.00(+0.00%)
Apr 21, 2022 1.090 1.120 1.060 1.060 40,732 -0.04(-3.64%)
Apr 20, 2022 1.090 1.110 1.060 1.100 80,065 +0.03(+2.80%)
Apr 19, 2022 1.080 1.110 1.070 1.070 130,158 -0.03(-2.73%)
Apr 18, 2022 1.130 1.130 1.080 1.100 91,564 -0.01(-0.90%)
Apr 14, 2022 1.130 1.178 1.100 1.110 27,152 -0.03(-2.63%)
Apr 13, 2022 1.120 1.155 1.110 1.140 59,690 +0.04(+4.11%)
Apr 12, 2022 1.110 1.151 1.090 1.095 66,398 -0.02(-1.35%)
Apr 11, 2022 1.120 1.140 1.100 1.110 126,307 -0.03(-2.63%)
Apr 08, 2022 1.170 1.190 1.130 1.140 157,572 -0.05(-4.20%)
Apr 07, 2022 1.240 1.289 1.189 1.190 96,969 -0.08(-6.30%)
Apr 06, 2022 1.350 1.350 1.230 1.270 159,053 -0.04(-3.05%)
Apr 05, 2022 1.450 1.450 1.290 1.310 343,128 -0.16(-10.88%)
Apr 04, 2022 1.400 1.520 1.330 1.470 424,459 +0.05(+3.52%)
Apr 01, 2022 1.330 1.490 1.300 1.420 232,264 +0.09(+6.77%)
Mar 31, 2022 1.440 1.480 1.330 1.330 183,851 -0.13(-8.90%)
Mar 30, 2022 1.350 1.480 1.320 1.460 219,447 +0.16(+12.31%)
Mar 29, 2022 1.270 1.370 1.270 1.300 139,909 +0.01(+0.78%)
Mar 28, 2022 1.340 1.340 1.200 1.290 162,406 +0.04(+3.20%)
Mar 25, 2022 1.250 1.310 1.220 1.250 102,792 +0.01(+0.81%)
Mar 24, 2022 1.190 1.300 1.180 1.240 245,480 +0.04(+3.33%)
Mar 23, 2022 1.320 1.320 1.010 1.200 320,462 -0.08(-6.25%)
Mar 22, 2022 1.100 1.290 1.100 1.280 227,681 +0.14(+12.28%)
Mar 21, 2022 1.210 1.210 1.140 1.140 70,649 -0.06(-5.00%)
Mar 18, 2022 1.170 1.220 1.130 1.200 106,595 +0.07(+6.19%)
Mar 17, 2022 1.070 1.180 1.070 1.130 128,661 +0.03(+2.73%)
Mar 16, 2022 1.050 1.120 1.040 1.100 171,503 +0.06(+5.77%)
Mar 15, 2022 1.010 1.050 1.010 1.040 63,065 +0.03(+2.97%)
Mar 14, 2022 1.070 1.070 0.9800 1.010 180,905 -0.03(-2.88%)
Mar 11, 2022 1.070 1.120 1.020 1.040 198,012 -0.03(-2.80%)
Mar 10, 2022 1.100 1.116 1.050 1.070 145,269 -0.05(-4.46%)
Mar 09, 2022 1.150 1.150 1.110 1.120 54,986 +0.01(+0.90%)
Mar 08, 2022 1.230 1.370 1.100 1.110 706,628 -0.12(-9.76%)
Mar 07, 2022 1.320 1.330 1.230 1.230 126,590 -0.11(-8.21%)
Mar 04, 2022 1.400 1.420 1.330 1.340 61,398 -0.11(-7.59%)
Mar 03, 2022 1.390 1.450 1.340 1.450 43,722 +0.07(+5.07%)
Mar 02, 2022 1.310 1.380 1.277 1.380 47,094 +0.08(+6.15%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.