Zip Co Limited (ZIZTF)
OTCMKTS
· Delayed Price · Currency is USD
1.250
0.00 (0.00%)
Mar 7, 2025, 4:00 PM EST
Zip Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 515 |
| Mar 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 10, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 1.60% | 5,295 |
| Mar 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 500 |
| Mar 5, 2025 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -10.71% | 5,275 |
| Mar 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 17 |
| Mar 3, 2025 | 1.65 | 1.65 | 1.40 | 1.40 | 1.40 | -13.85% | 16,373 |
| Feb 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Feb 27, 2025 | 1.80 | 1.80 | 1.63 | 1.63 | 1.63 | -7.93% | 15,075 |
| Feb 26, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 13.87% | 10,200 |
| Feb 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.90% | 1,596 |
| Feb 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 2,000 |
| Feb 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5.26% | 100 |
| Feb 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 1,000 |
| Feb 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 50 |
| Feb 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 290 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 10, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | -12.50% | 15,105 |
| Feb 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 98 |
| Feb 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 56 |
| Feb 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.96% | 300 |
| Feb 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.20% | 2,479 |
| Jan 31, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -8.67% | 635 |
| Jan 30, 2025 | 1.59 | 1.65 | 1.36 | 1.65 | 1.65 | -10.81% | 6,038 |
| Jan 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -6.89% | 3,846 |
| Jan 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.84% | 100 |
| Jan 27, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jan 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 66 |
| Jan 23, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 10.54% | 1,578 |
| Jan 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 13, 2025 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | -2.63% | 6,675 |
| Jan 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 68 |
| Jan 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.52% | 610 |
| Jan 6, 2025 | 2.10 | 2.20 | 2.01 | 2.10 | 2.10 | 2.44% | 10,706 |
| Jan 3, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 10 |
| Jan 2, 2025 | 1.80 | 2.05 | 1.80 | 2.05 | 2.05 | 13.89% | 5,550 |
| Dec 31, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 30, 2024 | 1.84 | 1.90 | 1.80 | 1.80 | 1.80 | - | 3,550 |
| Dec 27, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,000 |