Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Zalemark Holding Company Inc. (ZMRK)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0012

-0.0001

(-10.71%)

At close: 03:46PM EDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	0.0014	0.0014	0.0010	0.0012	0.0012	5,078,721
29 Sept 2023	0.0010	0.0014	0.0009	0.0014	0.0014	8,596,700
28 Sept 2023	0.0010	0.0011	0.0009	0.0009	0.0009	1,726,000
27 Sept 2023	0.0010	0.0011	0.0009	0.0009	0.0009	2,931,000
26 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	227,500
25 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
22 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
21 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	57,700
20 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	100,000
19 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	2,000
18 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
15 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	54,800
14 Sept 2023	0.0011	0.0011	0.0011	0.0011	0.0011	12,000
13 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	1,118,100
12 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	1,000
11 Sept 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
08 Sept 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
07 Sept 2023	0.0010	0.0012	0.0010	0.0011	0.0011	3,471,600
06 Sept 2023	0.0011	0.0011	0.0010	0.0010	0.0010	2,775,300
05 Sept 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
01 Sept 2023	0.0011	0.0011	0.0011	0.0011	0.0011	2,500
31 Aug 2023	0.0011	0.0011	0.0011	0.0011	0.0011	400,000
30 Aug 2023	0.0012	0.0012	0.0011	0.0011	0.0011	1,222,700
29 Aug 2023	0.0012	0.0012	0.0011	0.0011	0.0011	2,900
28 Aug 2023	0.0012	0.0012	0.0011	0.0011	0.0011	1,514,100
25 Aug 2023	0.0012	0.0012	0.0011	0.0011	0.0011	694,900
24 Aug 2023	0.0013	0.0013	0.0011	0.0012	0.0012	3,231,900
23 Aug 2023	0.0014	0.0014	0.0012	0.0012	0.0012	80,100
22 Aug 2023	0.0012	0.0014	0.0012	0.0014	0.0014	114,100
21 Aug 2023	0.0012	0.0014	0.0012	0.0014	0.0014	99,500
18 Aug 2023	0.0014	0.0014	0.0013	0.0013	0.0013	1,587,600
17 Aug 2023	0.0013	0.0014	0.0013	0.0014	0.0014	1,010,300
16 Aug 2023	0.0015	0.0015	0.0012	0.0014	0.0014	5,695,700
15 Aug 2023	0.0015	0.0015	0.0012	0.0013	0.0013	224,700
14 Aug 2023	0.0011	0.0013	0.0011	0.0012	0.0012	1,793,800
11 Aug 2023	0.0012	0.0013	0.0012	0.0013	0.0013	338,000
10 Aug 2023	0.0011	0.0013	0.0011	0.0012	0.0012	3,896,700
09 Aug 2023	0.0012	0.0013	0.0011	0.0012	0.0012	4,146,300
08 Aug 2023	0.0012	0.0012	0.0011	0.0012	0.0012	2,118,300
07 Aug 2023	0.0012	0.0012	0.0012	0.0012	0.0012	1,258,200
04 Aug 2023	0.0016	0.0017	0.0012	0.0015	0.0015	4,873,300
03 Aug 2023	0.0013	0.0017	0.0012	0.0016	0.0016	22,329,800
02 Aug 2023	0.0011	0.0013	0.0011	0.0013	0.0013	6,317,800
01 Aug 2023	0.0012	0.0012	0.0011	0.0011	0.0011	385,000
31 July 2023	0.0013	0.0013	0.0012	0.0012	0.0012	2,911,000
28 July 2023	0.0011	0.0013	0.0011	0.0011	0.0011	1,335,200
27 July 2023	0.0012	0.0012	0.0011	0.0011	0.0011	5,299,500
26 July 2023	0.0012	0.0012	0.0012	0.0012	0.0012	1,156,100
25 July 2023	0.0014	0.0014	0.0012	0.0013	0.0013	2,083,300
24 July 2023	0.0014	0.0014	0.0012	0.0012	0.0012	2,438,500
21 July 2023	0.0012	0.0013	0.0012	0.0013	0.0013	1,799,100
20 July 2023	0.0010	0.0012	0.0010	0.0012	0.0012	1,677,400
19 July 2023	0.0010	0.0012	0.0010	0.0012	0.0012	229,400
18 July 2023	0.0012	0.0013	0.0010	0.0010	0.0010	782,200
17 July 2023	0.0012	0.0012	0.0010	0.0011	0.0011	998,300
14 July 2023	0.0012	0.0012	0.0012	0.0012	0.0012	100
13 July 2023	0.0012	0.0012	0.0012	0.0012	0.0012	2,500
12 July 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
11 July 2023	0.0010	0.0012	0.0010	0.0012	0.0012	1,101,200
10 July 2023	0.0010	0.0011	0.0010	0.0010	0.0010	1,038,400
07 July 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
06 July 2023	0.0011	0.0011	0.0011	0.0011	0.0011	50,000
05 July 2023	0.0010	0.0012	0.0010	0.0012	0.0012	101,100
03 July 2023	0.0012	0.0012	0.0010	0.0012	0.0012	778,000
30 June 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
29 June 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
28 June 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
27 June 2023	0.0012	0.0012	0.0010	0.0010	0.0010	362,000
26 June 2023	0.0010	0.0012	0.0010	0.0010	0.0010	1,512,800
23 June 2023	0.0012	0.0012	0.0012	0.0012	0.0012	1,000
22 June 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
21 June 2023	0.0012	0.0012	0.0012	0.0012	0.0012	700
20 June 2023	0.0015	0.0015	0.0010	0.0010	0.0010	1,000,200
16 June 2023	0.0012	0.0014	0.0012	0.0014	0.0014	45,100
15 June 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
14 June 2023	0.0015	0.0015	0.0015	0.0015	0.0015	100
13 June 2023	0.0013	0.0015	0.0013	0.0015	0.0015	1,056,100
12 June 2023	0.0010	0.0013	0.0010	0.0012	0.0012	864,100
09 June 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
08 June 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
07 June 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
06 June 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
05 June 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
02 June 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
01 June 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
31 May 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
30 May 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
26 May 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
25 May 2023	0.0012	0.0012	0.0010	0.0010	0.0010	350,000
24 May 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
23 May 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
22 May 2023	0.0013	0.0013	0.0013	0.0013	0.0013	100
19 May 2023	0.0012	0.0012	0.0012	0.0012	0.0012	384,300
18 May 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
17 May 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
16 May 2023	0.0012	0.0012	0.0010	0.0010	0.0010	200,000
15 May 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
12 May 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
11 May 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
10 May 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.50-14.20(-0.20%)

AUD/USD0.6366-0.0071(-1.10%)

ASX 2007,033.20-15.40(-0.22%)

OIL88.57-0.25(-0.28%)

GOLD1,844.80-2.40(-0.13%)

Bitcoin AUD43,200.61-641.42(-1.46%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Zalemark Holding Company Inc. (ZMRK)

ALL ORDS
7,235.50
-14.20(-0.20%)

AUD/USD
0.6366
-0.0071(-1.10%)

ASX 200
7,033.20
-15.40(-0.22%)

OIL
88.57
-0.25(-0.28%)

GOLD
1,844.80
-2.40(-0.13%)

Bitcoin AUD
43,200.61
-641.42(-1.46%)