Get our best money-saving hacks and pro tips now

Zalemark Holding Company Inc. (ZMRK)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0014

+0.0002

(+16.67%)

At close: 01:35PM EDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	0.0012	0.0014	0.0012	0.0014	0.0014	20,200
17 Mar 2023	0.0012	0.0012	0.0012	0.0012	0.0012	2,000
16 Mar 2023	0.0012	0.0012	0.0012	0.0012	0.0012	3,500
15 Mar 2023	0.0012	0.0012	0.0012	0.0012	0.0012	225,000
14 Mar 2023	0.0012	0.0012	0.0012	0.0012	0.0012	85,000
13 Mar 2023	0.0012	0.0012	0.0012	0.0012	0.0012	40,000
10 Mar 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
09 Mar 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
08 Mar 2023	0.0012	0.0012	0.0012	0.0012	0.0012	7,800
07 Mar 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
06 Mar 2023	0.0012	0.0012	0.0012	0.0012	0.0012	1,000,000
03 Mar 2023	0.0013	0.0013	0.0012	0.0013	0.0013	66,700
02 Mar 2023	0.0014	0.0014	0.0014	0.0014	0.0014	5,000
01 Mar 2023	0.0013	0.0014	0.0013	0.0014	0.0014	217,800
28 Feb 2023	0.0013	0.0013	0.0012	0.0013	0.0013	1,946,200
27 Feb 2023	0.0014	0.0014	0.0014	0.0014	0.0014	-
24 Feb 2023	0.0014	0.0014	0.0014	0.0014	0.0014	-
23 Feb 2023	0.0014	0.0014	0.0014	0.0014	0.0014	-
22 Feb 2023	0.0013	0.0014	0.0013	0.0014	0.0014	600,000
21 Feb 2023	0.0014	0.0014	0.0014	0.0014	0.0014	350,000
17 Feb 2023	0.0014	0.0014	0.0014	0.0014	0.0014	100
16 Feb 2023	0.0013	0.0014	0.0012	0.0014	0.0014	3,120,600
15 Feb 2023	0.0013	0.0015	0.0013	0.0015	0.0015	100,000
14 Feb 2023	0.0014	0.0014	0.0014	0.0014	0.0014	-
13 Feb 2023	0.0014	0.0014	0.0014	0.0014	0.0014	1,600
10 Feb 2023	0.0014	0.0014	0.0013	0.0013	0.0013	1,717,900
09 Feb 2023	0.0014	0.0014	0.0013	0.0013	0.0013	2,592,200
08 Feb 2023	0.0014	0.0014	0.0014	0.0014	0.0014	-
07 Feb 2023	0.0016	0.0016	0.0014	0.0014	0.0014	700,300
06 Feb 2023	0.0016	0.0016	0.0016	0.0016	0.0016	100
03 Feb 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
02 Feb 2023	0.0015	0.0015	0.0015	0.0015	0.0015	1,000
01 Feb 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
31 Jan 2023	0.0015	0.0015	0.0015	0.0015	0.0015	100,000
30 Jan 2023	0.0015	0.0016	0.0015	0.0016	0.0016	54,300
27 Jan 2023	0.0015	0.0015	0.0015	0.0015	0.0015	85,400
26 Jan 2023	0.0014	0.0015	0.0014	0.0015	0.0015	48,000
25 Jan 2023	0.0014	0.0014	0.0013	0.0014	0.0014	992,000
24 Jan 2023	0.0014	0.0014	0.0014	0.0014	0.0014	147,300
23 Jan 2023	0.0015	0.0015	0.0015	0.0015	0.0015	15,400
20 Jan 2023	0.0014	0.0014	0.0014	0.0014	0.0014	-
19 Jan 2023	0.0014	0.0014	0.0014	0.0014	0.0014	33,700
18 Jan 2023	0.0014	0.0014	0.0014	0.0014	0.0014	497,800
17 Jan 2023	0.0015	0.0015	0.0014	0.0015	0.0015	317,100
13 Jan 2023	0.0015	0.0015	0.0015	0.0015	0.0015	1,700
12 Jan 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
11 Jan 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
10 Jan 2023	0.0015	0.0015	0.0015	0.0015	0.0015	204,000
09 Jan 2023	0.0016	0.0016	0.0016	0.0016	0.0016	156,300
06 Jan 2023	0.0016	0.0016	0.0016	0.0016	0.0016	-
05 Jan 2023	0.0015	0.0016	0.0015	0.0016	0.0016	495,000
04 Jan 2023	0.0016	0.0016	0.0016	0.0016	0.0016	300,000
03 Jan 2023	0.0014	0.0017	0.0013	0.0015	0.0015	2,542,000
30 Dec 2022	0.0014	0.0014	0.0014	0.0014	0.0014	198,000
29 Dec 2022	0.0014	0.0014	0.0014	0.0014	0.0014	5,000
28 Dec 2022	0.0017	0.0017	0.0017	0.0017	0.0017	588,200
27 Dec 2022	0.0014	0.0017	0.0011	0.0017	0.0017	5,837,500
23 Dec 2022	0.0013	0.0013	0.0013	0.0013	0.0013	90,000
22 Dec 2022	0.0016	0.0016	0.0016	0.0016	0.0016	-
21 Dec 2022	0.0016	0.0016	0.0016	0.0016	0.0016	-
20 Dec 2022	0.0014	0.0016	0.0013	0.0016	0.0016	141,300
19 Dec 2022	0.0014	0.0014	0.0013	0.0014	0.0014	157,400
16 Dec 2022	0.0015	0.0015	0.0014	0.0014	0.0014	852,000
15 Dec 2022	0.0016	0.0016	0.0016	0.0016	0.0016	4,914,700
14 Dec 2022	0.0016	0.0017	0.0016	0.0016	0.0016	210,900
13 Dec 2022	0.0016	0.0017	0.0016	0.0017	0.0017	100,800
12 Dec 2022	0.0016	0.0016	0.0016	0.0016	0.0016	200,000
09 Dec 2022	0.0016	0.0017	0.0016	0.0017	0.0017	400,000
08 Dec 2022	0.0017	0.0017	0.0016	0.0016	0.0016	533,400
07 Dec 2022	0.0017	0.0017	0.0017	0.0017	0.0017	200,000
06 Dec 2022	0.0017	0.0017	0.0017	0.0017	0.0017	240,000
05 Dec 2022	0.0019	0.0019	0.0019	0.0019	0.0019	80,000
02 Dec 2022	0.0019	0.0019	0.0017	0.0017	0.0017	733,100
01 Dec 2022	0.0018	0.0020	0.0017	0.0017	0.0017	741,700
30 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	81,800
29 Nov 2022	0.0020	0.0021	0.0020	0.0021	0.0021	385,700
28 Nov 2022	0.0027	0.0028	0.0020	0.0022	0.0022	12,211,700
25 Nov 2022	0.0023	0.0027	0.0022	0.0027	0.0027	1,569,600
23 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
22 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Nov 2022	0.0023	0.0023	0.0020	0.0020	0.0020	470,100
18 Nov 2022	0.0023	0.0023	0.0023	0.0023	0.0023	20,000
17 Nov 2022	0.0022	0.0023	0.0021	0.0023	0.0023	11,400
16 Nov 2022	0.0020	0.0022	0.0020	0.0022	0.0022	902,000
15 Nov 2022	0.0022	0.0022	0.0020	0.0020	0.0020	660,200
14 Nov 2022	0.0021	0.0022	0.0021	0.0022	0.0022	150,000
11 Nov 2022	0.0022	0.0022	0.0022	0.0022	0.0022	-
10 Nov 2022	0.0023	0.0023	0.0022	0.0022	0.0022	5,100
09 Nov 2022	0.0022	0.0024	0.0022	0.0023	0.0023	20,000
08 Nov 2022	0.0024	0.0024	0.0024	0.0024	0.0024	-
07 Nov 2022	0.0021	0.0024	0.0021	0.0024	0.0024	670,000
04 Nov 2022	0.0022	0.0022	0.0022	0.0022	0.0022	58,800
03 Nov 2022	0.0021	0.0021	0.0021	0.0021	0.0021	-
02 Nov 2022	0.0020	0.0021	0.0020	0.0021	0.0021	183,000
01 Nov 2022	0.0020	0.0021	0.0020	0.0020	0.0020	650,000
31 Oct 2022	0.0020	0.0020	0.0019	0.0019	0.0019	1,327,800
28 Oct 2022	0.0016	0.0020	0.0016	0.0019	0.0019	6,429,300
27 Oct 2022	0.0017	0.0017	0.0016	0.0016	0.0016	1,800
26 Oct 2022	0.0016	0.0016	0.0016	0.0016	0.0016	-
25 Oct 2022	0.0016	0.0016	0.0016	0.0016	0.0016	200,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6685-0.0035(-0.53%)

ASX 2006,955.40+56.90(+0.82%)

OIL68.00+0.36(+0.53%)

GOLD1,973.00-9.80(-0.49%)

Bitcoin AUD41,852.41-541.63(-1.28%)

Get our best money-saving hacks and pro tips now

Zalemark Holding Company Inc. (ZMRK)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6685
-0.0035(-0.53%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
68.00
+0.36(+0.53%)

GOLD
1,973.00
-9.80(-0.49%)

Bitcoin AUD
41,852.41
-541.63(-1.28%)