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 )

0.5750 -0.0225 (-3.77%)
Streaming Delayed Price Updated: 3:58 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 (%)
Jul 29, 2022 1.160 1.225 1.160 1.210 36,501 +0.04(+3.42%)
Jul 28, 2022 1.150 1.200 1.130 1.170 19,990 +0.00(+0.00%)
Jul 27, 2022 1.180 1.210 1.150 1.170 18,182 +0.01(+0.89%)
Jul 26, 2022 1.210 1.220 1.150 1.160 24,582 -0.06(-4.94%)
Jul 25, 2022 1.190 1.230 1.190 1.220 16,586 +0.03(+2.52%)
Jul 22, 2022 1.210 1.240 1.190 1.190 9,812 -0.00(-0.23%)
Jul 21, 2022 1.170 1.229 1.170 1.193 23,068 -0.02(-1.43%)
Jul 20, 2022 1.180 1.270 1.160 1.210 86,767 +0.01(+0.83%)
Jul 19, 2022 1.130 1.200 1.120 1.200 61,062 +0.08(+7.14%)
Jul 18, 2022 1.100 1.180 1.100 1.120 90,540 -0.02(-2.18%)
Jul 15, 2022 1.060 1.150 1.045 1.145 160,354 +0.09(+9.05%)
Jul 14, 2022 1.010 1.050 0.9720 1.050 50,070 +0.02(+1.94%)
Jul 13, 2022 1.030 1.050 0.9600 1.030 49,472 +0.00(+0.00%)
Jul 12, 2022 1.030 1.030 0.9900 1.030 15,069 +0.00(+0.00%)
Jul 11, 2022 0.9600 1.030 0.9600 1.030 20,997 +0.03(+3.00%)
Jul 08, 2022 0.9500 1.000 0.9400 1.000 20,212 +0.02(+2.04%)
Jul 07, 2022 0.9955 1.010 0.9401 0.9800 36,944 +0.00(+0.00%)
Jul 06, 2022 0.9710 0.9900 0.9363 0.9800 83,607 -0.02(-1.79%)
Jul 05, 2022 0.9300 1.050 0.9260 0.9979 34,445 +0.05(+4.82%)
Jul 01, 2022 1.020 1.050 0.9261 0.9520 113,409 -0.08(-7.57%)
Jun 30, 2022 1.040 1.040 1.010 1.030 20,138 -0.01(-0.96%)
Jun 29, 2022 1.050 1.119 1.040 1.040 20,978 -0.01(-0.95%)
Jun 28, 2022 1.150 1.151 1.050 1.050 82,033 -0.09(-7.89%)
Jun 27, 2022 1.150 1.160 1.105 1.140 28,863 +0.05(+4.59%)
Jun 24, 2022 1.120 1.150 1.090 1.090 54,647 -0.01(-0.91%)
Jun 23, 2022 1.150 1.160 1.100 1.100 28,643 -0.03(-2.65%)
Jun 22, 2022 1.110 1.148 1.110 1.130 16,277 +0.01(+0.89%)
Jun 21, 2022 1.140 1.170 1.120 1.120 44,571 -0.01(-0.88%)
Jun 17, 2022 1.120 1.150 1.110 1.130 13,730 +0.01(+0.65%)
Jun 16, 2022 1.180 1.180 1.110 1.123 60,207 -0.06(-4.86%)
Jun 15, 2022 1.210 1.240 1.160 1.180 37,390 -0.05(-4.07%)
Jun 14, 2022 1.190 1.250 1.160 1.230 34,915 +0.03(+2.49%)
Jun 13, 2022 1.280 1.300 1.200 1.200 46,709 -0.11(-8.39%)
Jun 10, 2022 1.350 1.378 1.300 1.310 53,437 -0.09(-6.43%)
Jun 09, 2022 1.380 1.430 1.370 1.400 69,800 -0.01(-0.71%)
Jun 08, 2022 1.410 1.423 1.370 1.410 60,015 +0.02(+1.44%)
Jun 07, 2022 1.380 1.430 1.380 1.390 36,578 -0.05(-3.47%)
Jun 06, 2022 1.400 1.450 1.380 1.440 73,078 +0.04(+2.86%)
Jun 03, 2022 1.360 1.450 1.360 1.400 68,100 +0.00(+0.00%)
Jun 02, 2022 1.390 1.430 1.310 1.400 76,995 +0.06(+4.48%)
Jun 01, 2022 1.290 1.400 1.150 1.340 270,401 +0.01(+0.37%)
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%)
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.