Zegona Communications plc (ZEGLF)
OTCMKTS
· Delayed Price · Currency is USD
9.35
+0.21 (2.30%)
May 6, 2025, 9:30 AM EDT
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| May 8, 2025 | 9.25 | 9.25 | 9.01 | 9.01 | 9.01 | -3.01% | 3,340 |
| May 7, 2025 | 9.23 | 9.29 | 9.23 | 9.29 | 9.29 | -0.64% | 970 |
| May 6, 2025 | 9.37 | 9.40 | 9.35 | 9.35 | 9.35 | 2.30% | 1,759 |
| May 5, 2025 | 9.09 | 9.14 | 9.09 | 9.14 | 9.14 | 4.34% | 3,050 |
| May 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| May 1, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -6.11% | 2,398 |
| Apr 30, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 11.20% | 200 |
| Apr 29, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 3,499 |
| Apr 28, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Apr 25, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Apr 24, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 16.85% | 100 |
| Apr 23, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 22, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 21, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 16, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 15, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 14, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 10, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 9, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -6.02% | 100 |
| Apr 8, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 4.80% | 100 |
| Apr 7, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -10.44% | 100 |
| Apr 4, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.85% | 2,500 |
| Apr 3, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Apr 2, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -8.88% | 100 |
| Apr 1, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 4 |
| Mar 31, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Mar 28, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Mar 27, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 6 |
| Mar 26, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Mar 25, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 503 |
| Mar 24, 2025 | 9.19 | 9.20 | 9.01 | 9.01 | 9.01 | 0.78% | 4,515 |
| Mar 21, 2025 | 8.92 | 8.94 | 8.88 | 8.94 | 8.94 | 1.48% | 7,610 |
| Mar 20, 2025 | 8.67 | 8.81 | 8.67 | 8.81 | 8.81 | -2.11% | 1,670 |
| Mar 19, 2025 | 8.68 | 9.00 | 8.52 | 9.00 | 9.00 | 17.04% | 8,840 |
| Mar 18, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | - |
| Mar 17, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 50 |
| Mar 14, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | - |
| Mar 13, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.26% | 100 |