Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20230.00120.00140.00120.00140.001420,200
17 Mar 20230.00120.00120.00120.00120.00122,000
16 Mar 20230.00120.00120.00120.00120.00123,500
15 Mar 20230.00120.00120.00120.00120.0012225,000
14 Mar 20230.00120.00120.00120.00120.001285,000
13 Mar 20230.00120.00120.00120.00120.001240,000
10 Mar 20230.00120.00120.00120.00120.0012-
09 Mar 20230.00120.00120.00120.00120.0012-
08 Mar 20230.00120.00120.00120.00120.00127,800
07 Mar 20230.00120.00120.00120.00120.0012-
06 Mar 20230.00120.00120.00120.00120.00121,000,000
03 Mar 20230.00130.00130.00120.00130.001366,700
02 Mar 20230.00140.00140.00140.00140.00145,000
01 Mar 20230.00130.00140.00130.00140.0014217,800
28 Feb 20230.00130.00130.00120.00130.00131,946,200
27 Feb 20230.00140.00140.00140.00140.0014-
24 Feb 20230.00140.00140.00140.00140.0014-
23 Feb 20230.00140.00140.00140.00140.0014-
22 Feb 20230.00130.00140.00130.00140.0014600,000
21 Feb 20230.00140.00140.00140.00140.0014350,000
17 Feb 20230.00140.00140.00140.00140.0014100
16 Feb 20230.00130.00140.00120.00140.00143,120,600
15 Feb 20230.00130.00150.00130.00150.0015100,000
14 Feb 20230.00140.00140.00140.00140.0014-
13 Feb 20230.00140.00140.00140.00140.00141,600
10 Feb 20230.00140.00140.00130.00130.00131,717,900
09 Feb 20230.00140.00140.00130.00130.00132,592,200
08 Feb 20230.00140.00140.00140.00140.0014-
07 Feb 20230.00160.00160.00140.00140.0014700,300
06 Feb 20230.00160.00160.00160.00160.0016100
03 Feb 20230.00150.00150.00150.00150.0015-
02 Feb 20230.00150.00150.00150.00150.00151,000
01 Feb 20230.00150.00150.00150.00150.0015-
31 Jan 20230.00150.00150.00150.00150.0015100,000
30 Jan 20230.00150.00160.00150.00160.001654,300
27 Jan 20230.00150.00150.00150.00150.001585,400
26 Jan 20230.00140.00150.00140.00150.001548,000
25 Jan 20230.00140.00140.00130.00140.0014992,000
24 Jan 20230.00140.00140.00140.00140.0014147,300
23 Jan 20230.00150.00150.00150.00150.001515,400
20 Jan 20230.00140.00140.00140.00140.0014-
19 Jan 20230.00140.00140.00140.00140.001433,700
18 Jan 20230.00140.00140.00140.00140.0014497,800
17 Jan 20230.00150.00150.00140.00150.0015317,100
13 Jan 20230.00150.00150.00150.00150.00151,700
12 Jan 20230.00150.00150.00150.00150.0015-
11 Jan 20230.00150.00150.00150.00150.0015-
10 Jan 20230.00150.00150.00150.00150.0015204,000
09 Jan 20230.00160.00160.00160.00160.0016156,300
06 Jan 20230.00160.00160.00160.00160.0016-
05 Jan 20230.00150.00160.00150.00160.0016495,000
04 Jan 20230.00160.00160.00160.00160.0016300,000
03 Jan 20230.00140.00170.00130.00150.00152,542,000
30 Dec 20220.00140.00140.00140.00140.0014198,000
29 Dec 20220.00140.00140.00140.00140.00145,000
28 Dec 20220.00170.00170.00170.00170.0017588,200
27 Dec 20220.00140.00170.00110.00170.00175,837,500
23 Dec 20220.00130.00130.00130.00130.001390,000
22 Dec 20220.00160.00160.00160.00160.0016-
21 Dec 20220.00160.00160.00160.00160.0016-
20 Dec 20220.00140.00160.00130.00160.0016141,300
19 Dec 20220.00140.00140.00130.00140.0014157,400
16 Dec 20220.00150.00150.00140.00140.0014852,000
15 Dec 20220.00160.00160.00160.00160.00164,914,700
14 Dec 20220.00160.00170.00160.00160.0016210,900
13 Dec 20220.00160.00170.00160.00170.0017100,800
12 Dec 20220.00160.00160.00160.00160.0016200,000
09 Dec 20220.00160.00170.00160.00170.0017400,000
08 Dec 20220.00170.00170.00160.00160.0016533,400
07 Dec 20220.00170.00170.00170.00170.0017200,000
06 Dec 20220.00170.00170.00170.00170.0017240,000
05 Dec 20220.00190.00190.00190.00190.001980,000
02 Dec 20220.00190.00190.00170.00170.0017733,100
01 Dec 20220.00180.00200.00170.00170.0017741,700
30 Nov 20220.00200.00200.00200.00200.002081,800
29 Nov 20220.00200.00210.00200.00210.0021385,700
28 Nov 20220.00270.00280.00200.00220.002212,211,700
25 Nov 20220.00230.00270.00220.00270.00271,569,600
23 Nov 20220.00200.00200.00200.00200.0020-
22 Nov 20220.00200.00200.00200.00200.0020-
21 Nov 20220.00230.00230.00200.00200.0020470,100
18 Nov 20220.00230.00230.00230.00230.002320,000
17 Nov 20220.00220.00230.00210.00230.002311,400
16 Nov 20220.00200.00220.00200.00220.0022902,000
15 Nov 20220.00220.00220.00200.00200.0020660,200
14 Nov 20220.00210.00220.00210.00220.0022150,000
11 Nov 20220.00220.00220.00220.00220.0022-
10 Nov 20220.00230.00230.00220.00220.00225,100
09 Nov 20220.00220.00240.00220.00230.002320,000
08 Nov 20220.00240.00240.00240.00240.0024-
07 Nov 20220.00210.00240.00210.00240.0024670,000
04 Nov 20220.00220.00220.00220.00220.002258,800
03 Nov 20220.00210.00210.00210.00210.0021-
02 Nov 20220.00200.00210.00200.00210.0021183,000
01 Nov 20220.00200.00210.00200.00200.0020650,000
31 Oct 20220.00200.00200.00190.00190.00191,327,800
28 Oct 20220.00160.00200.00160.00190.00196,429,300
27 Oct 20220.00170.00170.00160.00160.00161,800
26 Oct 20220.00160.00160.00160.00160.0016-
25 Oct 20220.00160.00160.00160.00160.0016200,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...