Historical Prices for Z-trim Holdings, Inc (ZTM)
| | | Historical Data for ZTrim Holdings Inc (ZTM) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 9/5/08 | 0.17 | 0.17 | 0.16 | 0.16 | 97,142 | – | – | | 9/4/08 | 0.15 | 0.18 | 0.15 | 0.16 | 87,470 | 0.01 | 6.67% | | 9/3/08 | 0.15 | 0.1599 | 0.15 | 0.15 | 24,769 | -0.0099 | -6.19% | | 9/2/08 | 0.1501 | 0.16 | 0.15 | 0.1599 | 22,369 | 0.0099 | 6.60% | | 8/29/08 | 0.15 | 0.1573 | 0.15 | 0.15 | 16,365 | – | – | | 8/28/08 | 0.145 | 0.159 | 0.145 | 0.15 | 18,550 | – | – | | 8/27/08 | 0.14 | 0.1501 | 0.14 | 0.15 | 6,502 | 0.01 | 7.14% | | 8/26/08 | 0.16 | 0.16 | 0.14 | 0.14 | 76,036 | – | – | | 8/25/08 | 0.16 | 0.16 | 0.14 | 0.14 | 29,589 | – | – | | 8/22/08 | 0.14 | 0.16 | 0.1301 | 0.14 | 214,400 | 0.01 | 7.69% | | 8/21/08 | 0.13 | 0.169 | 0.13 | 0.13 | 368,100 | – | – | | 8/20/08 | 0.145 | 0.145 | 0.1205 | 0.13 | 55,750 | -0.02 | -13.33% | | 8/19/08 | 0.16 | 0.168 | 0.15 | 0.15 | 30,844 | -0.01 | -6.25% | | 8/18/08 | 0.15 | 0.16 | 0.144 | 0.16 | 78,343 | 0.01 | 6.67% | | 8/15/08 | 0.15 | 0.18 | 0.15 | 0.15 | 257,130 | – | – | | 8/14/08 | 0.15 | 0.18 | 0.1499 | 0.15 | 288,700 | -0.02 | -11.76% | | 8/13/08 | 0.19 | 0.19 | 0.1605 | 0.17 | 69,267 | – | – | | 8/12/08 | 0.165 | 0.17 | 0.1605 | 0.17 | 10,149 | 0.0089 | 5.52% | | 8/11/08 | 0.20 | 0.20 | 0.1605 | 0.1611 | 71,900 | -0.0189 | -10.50% | | 8/8/08 | 0.17 | 0.18 | 0.1601 | 0.18 | 54,359 | 0.0196 | 12.22% | | 8/7/08 | 0.1799 | 0.1824 | 0.1601 | 0.1604 | 68,600 | -0.0195 | -10.84% | | 8/6/08 | 0.17 | 0.1799 | 0.17 | 0.1799 | 1,500 | 0.0197 | 12.30% | | 8/5/08 | 0.1802 | 0.19 | 0.1602 | 0.1602 | 234,431 | -0.0298 | -15.68% | | 8/4/08 | 0.19 | 0.21 | 0.19 | 0.19 | 6,320 | 0.01 | 5.56% | | 8/1/08 | 0.1805 | 0.205 | 0.18 | 0.18 | 16,375 | -0.03 | -14.29% | | 7/31/08 | 0.17 | 0.21 | 0.17 | 0.21 | 59,320 | 0.01 | 5.00% | | 7/30/08 | 0.22 | 0.22 | 0.18 | 0.20 | 71,633 | -0.009 | -4.31% | | 7/29/08 | 0.20 | 0.23 | 0.17 | 0.209 | 102,836 | 0.009 | 4.50% | | 7/28/08 | 0.21 | 0.22 | 0.18 | 0.20 | 77,445 | 0.01 | 5.26% | | 7/25/08 | 0.21 | 0.22 | 0.19 | 0.19 | 142,050 | -0.02 | -9.52% | | 7/24/08 | 0.21 | 0.23 | 0.2001 | 0.21 | 94,200 | 0.01 | 5.00% | | 7/23/08 | 0.23 | 0.23 | 0.20 | 0.20 | 103,159 | -0.029 | -12.66% | | 7/22/08 | 0.17 | 0.23 | 0.1606 | 0.229 | 146,421 | 0.059 | 34.71% | | 7/21/08 | 0.1701 | 0.1802 | 0.162 | 0.17 | 36,900 | -0.01 | -5.56% | | 7/18/08 | 0.17 | 0.195 | 0.1601 | 0.18 | 126,650 | – | – | | 7/17/08 | 0.17 | 0.20 | 0.17 | 0.18 | 51,929 | -0.01 | -5.26% | | 7/16/08 | 0.18 | 0.20 | 0.18 | 0.19 | 47,970 | – | – | | 7/15/08 | 0.18 | 0.19 | 0.18 | 0.19 | 60,178 | – | – | | 7/14/08 | 0.22 | 0.1975 | 0.18 | 0.19 | 81,050 | – | – | | 7/11/08 | 0.22 | 0.229 | 0.17 | 0.19 | 51,000 | -0.03 | -13.64% | | 7/10/08 | 0.17 | 0.22 | 0.17 | 0.22 | 11,500 | 0.05 | 29.41% | | 7/9/08 | 0.23 | 0.23 | 0.17 | 0.17 | 14,600 | -0.06 | -26.09% | | 7/8/08 | 0.19 | 0.23 | 0.19 | 0.23 | 72,381 | 0.04 | 21.05% | | 7/7/08 | 0.20 | 0.215 | 0.19 | 0.19 | 112,901 | – | – | | 7/3/08 | 0.198 | 0.20 | 0.17 | 0.19 | 17,426 | 0.02 | 11.76% | | 7/2/08 | 0.21 | 0.21 | 0.17 | 0.17 | 115,531 | -0.04 | -19.05% | | 7/1/08 | 0.2178 | 0.2178 | 0.21 | 0.21 | 87,636 | – | – | | 6/30/08 | 0.2099 | 0.21 | 0.20 | 0.21 | 29,550 | 0.02 | 10.53% | | 6/27/08 | 0.16 | 0.2186 | 0.1501 | 0.19 | 125,283 | 0.01 | 5.56% | | 6/26/08 | 0.1802 | 0.19 | 0.17 | 0.18 | 43,711 | – | – | | 6/25/08 | 0.18 | 0.20 | 0.18 | 0.18 | 60,798 | – | – | | 6/24/08 | 0.20 | 0.21 | 0.18 | 0.18 | 79,084 | -0.02 | -10.00% | | 6/23/08 | 0.23 | 0.23 | 0.20 | 0.20 | 125,600 | -0.03 | -13.04% | | 6/20/08 | 0.2798 | 0.28 | 0.23 | 0.23 | 124,685 | -0.04 | -14.81% | | 6/19/08 | 0.2601 | 0.29 | 0.26 | 0.27 | 65,100 | 0.0098 | 3.77% | | 6/18/08 | 0.27 | 0.2701 | 0.26 | 0.2602 | 73,577 | -0.0098 | -3.63% | | 6/17/08 | 0.27 | 0.2781 | 0.27 | 0.27 | 14,566 | – | – | | 6/16/08 | 0.29 | 0.29 | 0.27 | 0.27 | 18,600 | -0.01 | -3.57% | | 6/13/08 | 0.2901 | 0.31 | 0.27 | 0.28 | 47,000 | -0.01 | -3.45% | | 6/12/08 | 0.31 | 0.31 | 0.27 | 0.29 | 57,150 | -0.01 | -3.33% | | 6/11/08 | 0.29 | 0.30 | 0.26 | 0.30 | 39,197 | 0.01 | 3.45% | | 6/10/08 | 0.30 | 0.30 | 0.28 | 0.29 | 71,365 | – | – | | 6/9/08 | 0.30 | 0.30 | 0.27 | 0.29 | 48,870 | 0.0113 | 4.05% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for ZTM stock.
Download ZTM report.
Research Report
Get the full report for FREE
| Date: | Sep 4, 2008 |
| Price: | Free |
| Pages: | 5 | | Document Type: | Adobe Acrobat Reader |
| | Download ZTM report |
| | |
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|