Australia markets open in 30 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20230.00140.00140.00100.00120.00125,078,721
29 Sept 20230.00100.00140.00090.00140.00148,596,700
28 Sept 20230.00100.00110.00090.00090.00091,726,000
27 Sept 20230.00100.00110.00090.00090.00092,931,000
26 Sept 20230.00100.00100.00100.00100.0010227,500
25 Sept 20230.00100.00100.00100.00100.0010-
22 Sept 20230.00100.00100.00100.00100.0010-
21 Sept 20230.00100.00100.00100.00100.001057,700
20 Sept 20230.00100.00100.00100.00100.0010100,000
19 Sept 20230.00100.00100.00100.00100.00102,000
18 Sept 20230.00100.00100.00100.00100.0010-
15 Sept 20230.00100.00100.00100.00100.001054,800
14 Sept 20230.00110.00110.00110.00110.001112,000
13 Sept 20230.00100.00100.00100.00100.00101,118,100
12 Sept 20230.00100.00100.00100.00100.00101,000
11 Sept 20230.00110.00110.00110.00110.0011-
08 Sept 20230.00110.00110.00110.00110.0011-
07 Sept 20230.00100.00120.00100.00110.00113,471,600
06 Sept 20230.00110.00110.00100.00100.00102,775,300
05 Sept 20230.00110.00110.00110.00110.0011-
01 Sept 20230.00110.00110.00110.00110.00112,500
31 Aug 20230.00110.00110.00110.00110.0011400,000
30 Aug 20230.00120.00120.00110.00110.00111,222,700
29 Aug 20230.00120.00120.00110.00110.00112,900
28 Aug 20230.00120.00120.00110.00110.00111,514,100
25 Aug 20230.00120.00120.00110.00110.0011694,900
24 Aug 20230.00130.00130.00110.00120.00123,231,900
23 Aug 20230.00140.00140.00120.00120.001280,100
22 Aug 20230.00120.00140.00120.00140.0014114,100
21 Aug 20230.00120.00140.00120.00140.001499,500
18 Aug 20230.00140.00140.00130.00130.00131,587,600
17 Aug 20230.00130.00140.00130.00140.00141,010,300
16 Aug 20230.00150.00150.00120.00140.00145,695,700
15 Aug 20230.00150.00150.00120.00130.0013224,700
14 Aug 20230.00110.00130.00110.00120.00121,793,800
11 Aug 20230.00120.00130.00120.00130.0013338,000
10 Aug 20230.00110.00130.00110.00120.00123,896,700
09 Aug 20230.00120.00130.00110.00120.00124,146,300
08 Aug 20230.00120.00120.00110.00120.00122,118,300
07 Aug 20230.00120.00120.00120.00120.00121,258,200
04 Aug 20230.00160.00170.00120.00150.00154,873,300
03 Aug 20230.00130.00170.00120.00160.001622,329,800
02 Aug 20230.00110.00130.00110.00130.00136,317,800
01 Aug 20230.00120.00120.00110.00110.0011385,000
31 July 20230.00130.00130.00120.00120.00122,911,000
28 July 20230.00110.00130.00110.00110.00111,335,200
27 July 20230.00120.00120.00110.00110.00115,299,500
26 July 20230.00120.00120.00120.00120.00121,156,100
25 July 20230.00140.00140.00120.00130.00132,083,300
24 July 20230.00140.00140.00120.00120.00122,438,500
21 July 20230.00120.00130.00120.00130.00131,799,100
20 July 20230.00100.00120.00100.00120.00121,677,400
19 July 20230.00100.00120.00100.00120.0012229,400
18 July 20230.00120.00130.00100.00100.0010782,200
17 July 20230.00120.00120.00100.00110.0011998,300
14 July 20230.00120.00120.00120.00120.0012100
13 July 20230.00120.00120.00120.00120.00122,500
12 July 20230.00120.00120.00120.00120.0012-
11 July 20230.00100.00120.00100.00120.00121,101,200
10 July 20230.00100.00110.00100.00100.00101,038,400
07 July 20230.00110.00110.00110.00110.0011-
06 July 20230.00110.00110.00110.00110.001150,000
05 July 20230.00100.00120.00100.00120.0012101,100
03 July 20230.00120.00120.00100.00120.0012778,000
30 June 20230.00100.00100.00100.00100.0010-
29 June 20230.00100.00100.00100.00100.0010-
28 June 20230.00100.00100.00100.00100.0010-
27 June 20230.00120.00120.00100.00100.0010362,000
26 June 20230.00100.00120.00100.00100.00101,512,800
23 June 20230.00120.00120.00120.00120.00121,000
22 June 20230.00120.00120.00120.00120.0012-
21 June 20230.00120.00120.00120.00120.0012700
20 June 20230.00150.00150.00100.00100.00101,000,200
16 June 20230.00120.00140.00120.00140.001445,100
15 June 20230.00150.00150.00150.00150.0015-
14 June 20230.00150.00150.00150.00150.0015100
13 June 20230.00130.00150.00130.00150.00151,056,100
12 June 20230.00100.00130.00100.00120.0012864,100
09 June 20230.00100.00100.00100.00100.0010-
08 June 20230.00100.00100.00100.00100.0010-
07 June 20230.00100.00100.00100.00100.0010-
06 June 20230.00100.00100.00100.00100.0010-
05 June 20230.00100.00100.00100.00100.0010-
02 June 20230.00100.00100.00100.00100.0010-
01 June 20230.00100.00100.00100.00100.0010-
31 May 20230.00100.00100.00100.00100.0010-
30 May 20230.00100.00100.00100.00100.0010-
26 May 20230.00100.00100.00100.00100.0010-
25 May 20230.00120.00120.00100.00100.0010350,000
24 May 20230.00130.00130.00130.00130.0013-
23 May 20230.00130.00130.00130.00130.0013-
22 May 20230.00130.00130.00130.00130.0013100
19 May 20230.00120.00120.00120.00120.0012384,300
18 May 20230.00100.00100.00100.00100.0010-
17 May 20230.00100.00100.00100.00100.0010-
16 May 20230.00120.00120.00100.00100.0010200,000
15 May 20230.00100.00100.00100.00100.0010-
12 May 20230.00100.00100.00100.00100.0010-
11 May 20230.00100.00100.00100.00100.0010-
10 May 20230.00100.00100.00100.00100.0010-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...