Zip Co Limited (ZIZTF)
OTCMKTS · Delayed Price · Currency is USD
2.030
0.00 (0.00%)
Jul 17, 2026, 4:00 PM EST
ZIZTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | - | - | - |
| Jul 14, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.98% | 18,907 |
| Jul 8, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -12.77% | 407 |
| Jul 7, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 20.51% | 1,276 |
| Jul 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -14.10% | 100 |
| Jun 30, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.30% | 869 |
| Jun 29, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 5.50% | 472 |
| Jun 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2,000 |
| Jun 16, 2026 | 2.00 | 2.18 | 2.00 | 2.18 | 2.18 | 11.79% | 10,750 |
| Jun 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 10.29% | 350 |
| Jun 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.78% | 100 |
| Jun 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 1,250 |
| Jun 8, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 13.29% | 2,500 |
| Jun 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 500 |
| May 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 9.59% | 385 |
| May 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -9.09% | 500 |
| May 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 10.00% | 225 |
| May 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.75% | 1,558 |
| May 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.77% | 649 |
| May 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.80% | 501 |
| May 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -9.49% | 485 |
| May 11, 2026 | 1.98 | 1.98 | 1.90 | 1.95 | 1.95 | 13.37% | 4,450 |
| May 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -9.47% | 500 |
| May 6, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 18.75% | 1,500 |
| May 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 500 |
| May 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -13.79% | 500 |
| Apr 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 14.52% | 100 |
| Apr 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -12.53% | 513 |
| Apr 24, 2026 | 1.60 | 1.80 | 1.60 | 1.80 | 1.80 | -2.97% | 10,250 |
| Apr 22, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -2.89% | 19,192 |
| Apr 20, 2026 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | 24.51% | 351 |
| Apr 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 34.21% | 300 |
| Apr 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 500 |
| Apr 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -13.53% | 500 |
| Apr 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -9.52% | 1,031 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | 8,200 |
| Apr 8, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 28.33% | 5,014 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 8.11% | 1,173 |
| Apr 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 16.84% | 23,400 |
| Mar 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.65% | 150 |
| Mar 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | 22,000 |
| Mar 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.94% | 2,000 |
| Mar 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.19% | 500 |
| Mar 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -13.22% | 1,000 |
| Mar 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 4,100 |
| Mar 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.17% | 2,565 |
| Mar 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -10.77% | 500 |
| Mar 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.00% | 500 |
| Mar 2, 2026 | 1.32 | 1.32 | 1.20 | 1.22 | 1.22 | -13.21% | 8,450 |
| Feb 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.49% | 1,000 |