Skip to main content
Zoglo's Food Corp. (CSE: ZOG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
0.00 (0.00%)
Dec 19, 2024, 4:00 PM EST

Zoglo's Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.070.070.070.07---
Dec 19, 20240.070.070.070.07---
Dec 18, 20240.070.070.070.07---
Dec 17, 20240.070.070.070.07--5,000
Dec 16, 20240.080.080.070.07--7.14%141,377
Dec 13, 20240.070.070.070.07---
Dec 12, 20240.070.070.070.07---
Dec 11, 20240.070.070.070.07---
Dec 10, 20240.070.070.070.07---
Dec 9, 20240.070.070.070.07--22.22%39,171
Dec 6, 20240.090.090.090.09---
Dec 5, 20240.090.090.090.09-38.46%6,000
Dec 4, 20240.070.070.070.07---
Dec 3, 20240.070.070.070.07---
Dec 2, 20240.070.070.070.07---
Nov 29, 20240.070.070.070.07---
Nov 28, 20240.070.070.070.07---
Nov 27, 20240.070.070.070.07--27.78%43,000
Nov 26, 20240.090.090.090.09---
Nov 25, 20240.090.090.090.09-38.46%3,290
Nov 22, 20240.070.070.070.07--100,000
Nov 21, 20240.070.070.070.07--7.14%50,000
Nov 20, 20240.070.070.070.07---
Nov 19, 20240.070.070.070.07---
Nov 18, 20240.070.070.070.07---
Nov 15, 20240.070.070.070.07---
Nov 14, 20240.070.070.070.07---
Nov 13, 20240.070.070.070.07---
Nov 12, 20240.070.070.070.07--19,000
Nov 11, 20240.070.070.070.07---
Nov 8, 20240.070.070.070.07---
Nov 7, 20240.070.070.070.07---
Nov 6, 20240.070.070.070.07---
Nov 5, 20240.080.080.070.07--200,000
Nov 4, 20240.070.070.070.07---
Nov 1, 20240.070.070.070.07---
Oct 31, 20240.070.070.070.07---
Oct 30, 20240.080.080.070.07--6.67%103,090
Oct 29, 20240.080.080.080.08---
Oct 28, 20240.080.080.080.08---
Oct 25, 20240.080.080.080.08---
Oct 24, 20240.080.080.080.08---
Oct 23, 20240.080.080.080.08---
Oct 22, 20240.080.080.080.08--1,220
Oct 21, 20240.080.080.080.08---
Oct 18, 20240.080.080.080.08---
Oct 17, 20240.080.080.080.08--6.25%3,200
Oct 16, 20240.080.080.080.08---
Oct 15, 20240.080.080.080.08---
Oct 11, 20240.080.080.080.08---
Oct 10, 20240.080.080.080.08---
Oct 9, 20240.090.090.080.08--11.11%50,000
Oct 8, 20240.090.090.090.09-12.50%2,000
Oct 7, 20240.080.080.080.08---
Oct 4, 20240.080.080.080.08---
Oct 3, 20240.080.080.080.08---
Oct 2, 20240.080.080.080.08---
Oct 1, 20240.080.080.080.08---
Sep 30, 20240.080.080.080.08---
Sep 27, 20240.080.080.080.08---
Sep 26, 20240.080.080.080.08---
Sep 25, 20240.080.080.080.08--20.00%1,000
Sep 24, 20240.100.100.100.10---
Sep 23, 20240.100.100.100.10---
Sep 20, 20240.100.100.100.10---
Sep 19, 20240.100.100.100.10-42.86%82,410
Sep 18, 20240.070.070.070.07---
Sep 17, 20240.070.070.070.07--28,364
Sep 16, 20240.070.070.070.07-7.69%3,900
Sep 13, 20240.070.070.070.07---
Sep 12, 20240.070.070.070.07---
Sep 11, 20240.070.070.070.07---
Sep 10, 20240.070.070.070.07---
Sep 9, 20240.070.070.070.07---
Sep 6, 20240.070.070.070.07---
Sep 5, 20240.070.070.070.07--385,000
Sep 4, 20240.070.070.070.07---
Sep 3, 20240.070.070.070.07--5,000
Aug 30, 20240.070.070.070.07---
Aug 29, 20240.080.080.070.07--35.00%112,479
Aug 28, 20240.100.100.100.10--100,000
Aug 27, 20240.100.100.100.10---
Aug 26, 20240.100.100.100.10---
Aug 23, 20240.100.100.100.10---
Aug 22, 20240.100.100.100.10---
Aug 21, 20240.100.100.100.10---
Aug 20, 20240.100.100.100.10--65,100
Aug 19, 20240.100.100.100.10-5.26%100,010
Aug 16, 20240.100.100.100.10---
Aug 15, 20240.100.100.100.10---
Aug 14, 20240.100.100.100.10---
Aug 13, 20240.100.100.100.10-35.71%121,000
Aug 12, 20240.070.070.070.07---
Aug 9, 20240.070.070.070.07---
Aug 8, 20240.070.070.070.07---
Aug 7, 20240.070.070.070.07---
Aug 6, 20240.080.080.070.07--6.67%133,500
Aug 2, 20240.080.080.080.08--6.25%56,000
Aug 1, 20240.080.080.080.08---
Jul 31, 20240.080.080.080.08---