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

Zhongchao Inc Cl A (NQ: ZCMD )

1.250 +0.060 (+5.03%)
Streaming Delayed Price Updated: 1:42 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 (%)
Dec 29, 2023 0.3880 0.4200 0.3121 0.3511 49,788 -0.01(-3.83%)
Dec 28, 2023 0.4000 0.4000 0.3650 0.3651 7,507 -0.03(-8.73%)
Dec 27, 2023 0.4503 0.4504 0.3860 0.4000 11,324 -0.05(-11.19%)
Dec 26, 2023 0.4510 0.4510 0.4503 0.4504 5,901 -0.02(-4.82%)
Dec 22, 2023 0.4509 0.4752 0.4505 0.4732 7,332 -0.02(-3.37%)
Dec 21, 2023 0.4501 0.4996 0.4501 0.4897 3,395 +0.01(+1.96%)
Dec 20, 2023 0.4973 0.5500 0.4700 0.4803 5,427 +0.02(+4.37%)
Dec 19, 2023 0.4675 0.5500 0.4116 0.4602 16,822 -0.02(-3.54%)
Dec 18, 2023 0.4803 0.4804 0.4101 0.4771 8,697 -0.02(-4.58%)
Dec 15, 2023 0.5000 0.5900 0.4800 0.5000 16,506 -0.12(-19.35%)
Dec 14, 2023 0.5400 0.6200 0.5000 0.6200 5,352 +0.13(+26.27%)
Dec 13, 2023 0.6450 0.6450 0.4900 0.4910 2,567 -0.07(-12.32%)
Dec 12, 2023 0.6100 0.6100 0.5001 0.5600 6,088 +0.03(+4.67%)
Dec 11, 2023 0.3200 0.7600 0.3196 0.5350 31,895 -0.24(-31.03%)
Dec 08, 2023 0.7798 0.7798 0.7757 0.7757 2,195 -0.02(-3.04%)
Dec 07, 2023 0.8600 0.8623 0.8000 0.8000 9,511 -0.06(-7.25%)
Dec 06, 2023 0.8600 0.8700 0.8600 0.8625 1,555 -0.01(-1.23%)
Dec 05, 2023 0.8500 0.8732 0.8500 0.8732 248 -0.05(-5.92%)
Dec 04, 2023 0.9447 0.9600 0.9034 0.9281 4,357 +0.13(+15.87%)
Dec 01, 2023 0.9599 0.9599 0.8010 0.8010 590 -0.15(-16.20%)
Nov 30, 2023 0.9400 0.9800 0.9350 0.9559 3,114 +0.18(+22.57%)
Nov 29, 2023 0.8000 0.8000 0.7799 0.7799 1,082 -0.02(-2.55%)
Nov 28, 2023 0.9380 0.9380 0.8003 0.8003 588 -0.06(-6.81%)
Nov 27, 2023 0.9300 0.9300 0.8001 0.8588 1,933 -0.09(-9.60%)
Nov 24, 2023 0.9102 0.9500 0.9102 0.9500 1,586 -0.01(-0.99%)
Nov 22, 2023 0.9799 0.9799 0.8000 0.9595 1,162 -0.02(-2.09%)
Nov 21, 2023 0.8383 0.9900 0.8383 0.9800 1,239 +0.02(+2.07%)
Nov 20, 2023 0.9600 0.9801 0.9300 0.9601 2,275 +0.01(+1.04%)
Nov 17, 2023 0.9890 0.9900 0.9199 0.9502 2,001 -0.01(-0.69%)
Nov 16, 2023 0.8900 0.9800 0.8900 0.9568 12,452 +0.01(+0.71%)
Nov 15, 2023 0.9890 0.9890 0.9500 0.9501 1,746 -0.03(-3.05%)
Nov 14, 2023 1.000 1.000 0.9370 0.9800 2,661 -0.02(-2.00%)
Nov 13, 2023 1.020 1.021 0.8461 1.000 6,213 -0.03(-2.91%)
Nov 10, 2023 1.040 1.040 1.000 1.030 1,386 -0.01(-0.96%)
Nov 09, 2023 1.060 1.090 0.9900 1.040 40,272 -0.02(-1.89%)
Nov 08, 2023 0.9714 1.060 0.9714 1.060 17,559 +0.02(+1.44%)
Nov 07, 2023 1.050 1.050 0.9252 1.045 16,295 -0.00(-0.35%)
Nov 06, 2023 1.030 1.050 1.020 1.049 4,713 -0.00(-0.12%)
Nov 03, 2023 1.060 1.060 1.050 1.050 426 -0.01(-0.94%)
Nov 02, 2023 1.060 1.060 1.030 1.060 1,545 +0.01(+0.90%)
Nov 01, 2023 1.050 1.070 1.040 1.050 4,042 +0.00(+0.12%)
Oct 31, 2023 1.010 1.069 1.010 1.049 974 -0.02(-1.93%)
Oct 30, 2023 1.069 1.070 1.040 1.070 7,155 -0.00(-0.01%)
Oct 27, 2023 1.060 1.070 1.059 1.070 4,215 +0.01(+1.02%)
Oct 26, 2023 1.080 1.080 1.002 1.059 24,844 -0.02(-1.92%)
Oct 25, 2023 1.090 1.090 1.060 1.080 798 +0.01(+0.93%)
Oct 24, 2023 1.080 1.080 1.060 1.070 3,121 +0.01(+0.95%)
Oct 23, 2023 1.020 1.080 1.020 1.060 3,506 -0.01(-0.93%)
Oct 20, 2023 1.000 1.100 1.000 1.070 4,062 -0.02(-1.84%)
Oct 19, 2023 1.010 1.100 0.9999 1.090 23,510 +0.04(+3.81%)
Oct 18, 2023 1.050 1.050 1.030 1.050 2,109 -0.03(-2.77%)
Oct 17, 2023 1.060 1.090 1.060 1.080 735 -0.00(-0.01%)
Oct 16, 2023 1.020 1.100 1.060 1.080 4,512 -0.02(-1.82%)
Oct 13, 2023 1.120 1.120 1.018 1.100 5,840 +0.00(+0.00%)
Oct 12, 2023 1.120 1.120 1.080 1.100 1,203 -0.02(-1.80%)
Oct 11, 2023 1.130 1.130 1.120 1.120 1,030 -0.00(-0.43%)
Oct 10, 2023 1.130 1.130 1.090 1.125 406 +0.00(+0.45%)
Oct 09, 2023 1.080 1.120 1.080 1.120 1,785 +0.03(+2.75%)
Oct 06, 2023 1.110 1.110 1.090 1.090 634 +0.00(+0.00%)
Oct 05, 2023 1.090 1.100 1.090 1.090 983 -0.01(-0.91%)
Oct 04, 2023 1.100 1.100 1.090 1.100 1,087 -0.01(-0.89%)
Oct 03, 2023 1.110 1.110 1.110 1.110 158 +0.00(+0.05%)
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.