Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zelda Therapeutics Ltd (OP: ZLDAF )

0.4950 UNCHANGED
Last Price Updated: 2:01 PM EDT, May 8, 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 (%)
Jan 31, 2018 0.1078 0.1078 0.1000 0.1010 336,140 -0.01(-6.05%)
Jan 30, 2018 0.1100 0.1100 0.1100 0.1075 610,546 +0.01(+5.47%)
Jan 29, 2018 0.1138 0.1138 0.1010 0.1019 425,265 -0.00(-2.93%)
Jan 26, 2018 0.1150 0.1200 0.1000 0.1050 788,041 -0.01(-8.62%)
Jan 25, 2018 0.1200 0.1200 0.1080 0.1149 306,093 +0.01(+4.55%)
Jan 24, 2018 0.0950 0.1225 0.0950 0.1099 1,197,329 -0.01(-9.17%)
Jan 23, 2018 0.1160 0.1280 0.1160 0.1210 2,004,392 +0.01(+12.04%)
Jan 22, 2018 0.0988 0.1080 0.0988 0.1080 1,934,936 +0.01(+13.68%)
Jan 19, 2018 0.0950 0.1020 0.0950 0.0950 78,909 -0.01(-6.86%)
Jan 18, 2018 0.0920 0.1020 0.0920 0.1020 600,175 +0.00(+3.03%)
Jan 17, 2018 0.1020 0.1020 0.0990 0.0990 467,638 -0.01(-5.71%)
Jan 16, 2018 0.1020 0.1095 0.0960 0.1050 895,003 +0.01(+8.25%)
Jan 12, 2018 0.0970 0.0970 0.0970 0 +0.01(+6.59%)
Jan 11, 2018 0.0900 0.0910 0.0870 0.0910 519,128 +0.00(+1.68%)
Jan 10, 2018 0.0920 0.1010 0.0850 0.0895 514,372 -0.01(-11.39%)
Jan 09, 2018 0.1035 0.1050 0.0900 0.1010 675,862 -0.00(-0.98%)
Jan 08, 2018 0.1045 0.1140 0.1000 0.1020 1,456,189 -0.01(-7.19%)
Jan 05, 2018 0.1183 0.1410 0.1060 0.1099 4,725,894 +0.01(+5.77%)
Jan 04, 2018 0.0920 0.1040 0.0918 0.1039 1,658,785 +0.02(+20.81%)
Jan 03, 2018 0.0888 0.0888 0.0800 0.0860 282,323 -0.00(-4.44%)
Jan 02, 2018 0.0720 0.0900 0.0720 0.0900 247,481 +0.02(+21.62%)
Dec 29, 2017 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
Dec 28, 2017 0.0800 0.0800 0.0750 0.0750 201,500 +0.00(+6.99%)
Dec 27, 2017 0.0735 0.0750 0.0690 0.0701 318,611 -0.01(-11.60%)
Dec 26, 2017 0.0800 0.0800 0.0730 0.0793 58,125 +0.00(+1.15%)
Dec 22, 2017 0.0738 0.0800 0.0738 0.0784 25,000 +0.00(+4.67%)
Dec 21, 2017 0.0710 0.0749 0.0690 0.0749 24,792 -0.00(-0.13%)
Dec 20, 2017 0.0750 0.0750 0.0740 0.0750 59,601 +0.00(+4.17%)
Dec 19, 2017 0.0729 0.0780 0.0720 0.0720 29,562 -0.00(-3.87%)
Dec 18, 2017 0.0750 0.0750 0.0730 0.0749 99,050 -0.00(-0.13%)
Dec 15, 2017 0.0760 0.0769 0.0750 0.0750 63,080 +0.00(+2.85%)
Dec 14, 2017 0.0760 0.0760 0.0720 0.0729 33,700 -0.00(-4.05%)
Dec 13, 2017 0.0760 0.0760 0.0730 0.0760 30,500 -0.00(-1.30%)
Dec 12, 2017 0.0710 0.0790 0.0705 0.0770 307,400 -0.02(-23.00%)
Dec 11, 2017 0.0900 0.1510 0.0900 0.1000 102,158 +0.02(+33.16%)
Dec 08, 2017 0.0750 0.0751 0.0750 0.0751 10,000 -0.00(-1.18%)
Dec 07, 2017 0.0706 0.0760 0.0706 0.0760 10,500 -0.00(-5.47%)
Dec 06, 2017 0.0820 0.0820 0.0804 0.0804 45,300 +0.00(+0.50%)
Dec 05, 2017 0.0740 0.0800 0.0728 0.0800 349,500 -0.00(-1.84%)
Dec 04, 2017 0.0820 0.0820 0.0800 0.0815 244,330 -0.02(-18.50%)
Dec 01, 2017 0.0880 0.1000 0.0880 0.1000 60,200 +0.01(+13.12%)
Nov 30, 2017 0.0920 0.0920 0.0884 0.0884 1,322 -0.00(-1.78%)
Nov 29, 2017 0.0750 0.0900 0.0750 0.0900 20,000 +0.01(+12.50%)
Nov 28, 2017 0.0900 0.0900 0.0800 0.0800 54,396 -0.01(-11.11%)
Nov 27, 2017 0.0875 0.0900 0.0700 0.0900 328,199 +0.01(+12.50%)
Nov 24, 2017 0.0800 0.0900 0.0800 0.0800 10,824 -0.01(-10.11%)
Nov 22, 2017 0.0866 0.0900 0.0815 0.0890 17,600 +0.02(+30.88%)
Nov 21, 2017 0.0800 0.0800 0.0680 0.0680 46,900 +0.01(+14.36%)
Nov 17, 2017 0.0595 0.0595 0.0595 0 -0.00(-2.52%)
Nov 16, 2017 0.0610 0.0610 0.0610 0.0610 153 -0.00(-6.15%)
Nov 15, 2017 0.0610 0.0680 0.0610 0.0650 189,700 -0.00(-5.25%)
Nov 14, 2017 0.0654 0.0686 0.0600 0.0686 37,000 +0.01(+17.26%)
Nov 13, 2017 0.0698 0.0698 0.0585 0.0585 5,250 -0.00(-0.85%)
Nov 10, 2017 0.0590 0.0590 0.0590 0.0590 1,625 -0.00(-3.28%)
Nov 09, 2017 0.0593 0.0610 0.0593 0.0610 20,000 +0.00(+0.00%)
Nov 08, 2017 0.0610 0.0610 0.0610 0.0610 75,375 +0.01(+19.61%)
Nov 06, 2017 0.0510 0.0510 0.0510 0 -0.01(-21.54%)
Nov 02, 2017 0.0650 0.0650 0.0650 0 +0.01(+11.11%)
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.