Zegona Communications plc (ZEGLF)
OTCMKTS
· Delayed Price · Currency is USD
9.80
-0.08 (-0.81%)
Jun 5, 2025, 4:00 PM EDT
Zegona Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jun 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jun 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jun 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jun 6, 2025 | 12.00 | 12.00 | 10.50 | 11.70 | 11.70 | 19.39% | 6,952 |
| Jun 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.81% | 5,000 |
| Jun 4, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Jun 3, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Jun 2, 2025 | 10.30 | 10.30 | 9.88 | 9.88 | 9.88 | 11.01% | 10,000 |
| May 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 70 |
| May 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -10.73% | 100 |
| May 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| May 22, 2025 | 10.30 | 10.30 | 9.97 | 9.97 | 9.97 | 4.56% | 590 |
| May 21, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | - |
| May 20, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | - |
| May 19, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 20 |
| May 16, 2025 | 9.30 | 9.54 | 9.30 | 9.54 | 9.54 | 9.47% | 600 |
| May 15, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | - |
| May 14, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | - |
| May 13, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.11% | 810 |
| May 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.44% | 100 |
| 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 |