Australia markets open in 9 hours 24 minutes

Zalemark Holding Company Inc. (ZMRK)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00130.0000 (0.00%)
As of 02:04PM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20220.00150.00130.00130.00130.00131,160,000
15 Aug 20220.00150.00150.00150.00150.0015250,700
12 Aug 20220.00150.00150.00150.00150.00153,000
11 Aug 20220.00130.00160.00130.00150.001530,000
10 Aug 20220.00150.00150.00140.00140.00142,737,900
09 Aug 20220.00150.00150.00150.00150.0015517,800
08 Aug 20220.00150.00150.00150.00150.00152,001,000
05 Aug 20220.00160.00160.00160.00160.00161,046,400
04 Aug 20220.00160.00160.00160.00160.001627,800
03 Aug 20220.00160.00160.00160.00160.0016-
02 Aug 20220.00160.00160.00160.00160.001680,000
01 Aug 20220.00160.00180.00160.00160.0016755,900
29 July 20220.00160.00160.00160.00160.0016-
28 July 20220.00170.00170.00160.00160.0016150,000
27 July 20220.00150.00150.00150.00150.0015-
26 July 20220.00150.00150.00150.00150.0015900
25 July 20220.00150.00150.00150.00150.0015-
22 July 20220.00150.00150.00150.00150.0015-
21 July 20220.00150.00150.00150.00150.00151,430,000
20 July 20220.00170.00170.00170.00170.0017-
19 July 20220.00170.00170.00170.00170.0017-
18 July 20220.00170.00170.00170.00170.001720,000
15 July 20220.00150.00180.00150.00180.0018300,000
14 July 20220.00150.00150.00150.00150.0015174,900
13 July 20220.00160.00160.00160.00160.0016-
12 July 20220.00160.00160.00160.00160.0016500
11 July 20220.00180.00180.00180.00180.001830,000
08 July 20220.00150.00150.00150.00150.00154,000
07 July 20220.00150.00150.00150.00150.0015-
06 July 20220.00150.00150.00150.00150.0015120,700
05 July 20220.00160.00160.00160.00160.00161,400,000
01 July 20220.00170.00170.00170.00170.0017100
30 June 20220.00150.00190.00150.00170.0017183,200
29 June 20220.00150.00150.00150.00150.0015156,700
28 June 20220.00160.00160.00150.00150.0015150,000
27 June 20220.00190.00190.00190.00190.0019-
24 June 20220.00190.00190.00190.00190.00195,000
23 June 20220.00170.00190.00170.00190.0019803,800
22 June 20220.00140.00140.00140.00140.0014-
21 June 20220.00140.00170.00140.00140.0014321,500
17 June 20220.00140.00140.00140.00140.0014211,500
16 June 20220.00140.00140.00140.00140.001410,000
15 June 20220.00150.00170.00150.00150.00151,198,200
14 June 20220.00160.00160.00150.00160.00161,010,000
13 June 20220.00160.00160.00150.00160.0016975,000
10 June 20220.00190.00190.00190.00190.00198,000
09 June 20220.00200.00230.00190.00190.00194,853,600
08 June 20220.00140.00190.00140.00180.001811,167,500
07 June 20220.00110.00110.00110.00110.0011-
06 June 20220.00130.00130.00100.00110.00112,164,000
03 June 20220.00140.00140.00140.00140.0014450,000
02 June 20220.00130.00140.00130.00140.0014526,400
01 June 20220.00120.00120.00120.00120.001210,000
31 May 20220.00130.00130.00130.00130.0013200,500
27 May 20220.00130.00130.00130.00130.00132,400
26 May 20220.00130.00140.00120.00140.00141,911,200
25 May 20220.00140.00140.00140.00140.0014-
24 May 20220.00140.00140.00130.00140.001410,504,500
23 May 20220.00170.00170.00170.00170.001711,800
20 May 20220.00130.00180.00130.00170.00172,949,900
19 May 20220.00120.00120.00120.00120.0012240,000
18 May 20220.00130.00130.00120.00120.001230,000
17 May 20220.00150.00150.00150.00150.0015700
16 May 20220.00120.00120.00120.00120.0012-
13 May 20220.00120.00120.00120.00120.0012300,000
12 May 20220.00120.00120.00120.00120.0012-
11 May 20220.00120.00120.00120.00120.00121,046,200
10 May 20220.00140.00140.00120.00120.0012947,400
09 May 20220.00130.00130.00130.00130.001396,600
06 May 20220.00130.00130.00130.00130.0013-
05 May 20220.00130.00130.00130.00130.0013270,000
04 May 20220.00140.00140.00130.00130.001373,000
03 May 20220.00130.00130.00130.00130.0013-
02 May 20220.00130.00130.00130.00130.0013985,100
29 Apr 20220.00170.00170.00170.00170.00171,600
28 Apr 20220.00140.00140.00140.00140.0014-
27 Apr 20220.00140.00140.00140.00140.0014-
26 Apr 20220.00140.00140.00140.00140.0014-
25 Apr 20220.00140.00140.00140.00140.0014100,000
22 Apr 20220.00160.00160.00130.00130.001360,500
21 Apr 20220.00150.00190.00130.00130.00131,718,600
20 Apr 20220.00150.00160.00140.00140.0014562,600
19 Apr 20220.00190.00190.00190.00190.0019100
18 Apr 20220.00150.00180.00150.00180.00183,200
14 Apr 20220.00170.00170.00170.00170.0017275,000
13 Apr 20220.00200.00200.00200.00200.0020-
12 Apr 20220.00200.00200.00200.00200.0020-
11 Apr 20220.00200.00200.00200.00200.00203,000
08 Apr 20220.00170.00170.00170.00170.0017-
07 Apr 20220.00170.00170.00170.00170.0017200
06 Apr 20220.00180.00180.00180.00180.00187,000
05 Apr 20220.00200.00200.00200.00200.0020-
04 Apr 20220.00200.00200.00200.00200.00207,800
01 Apr 20220.00180.00180.00180.00180.00187,000
31 Mar 20220.00180.00180.00180.00180.0018-
30 Mar 20220.00180.00180.00180.00180.0018-
29 Mar 20220.00190.00200.00180.00180.001821,700
28 Mar 20220.00200.00200.00190.00200.00204,100
25 Mar 20220.00200.00220.00200.00220.0022910,000
24 Mar 20220.00200.00200.00200.00200.00201,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...