Zalatoris II Acquisition Corp. (ZLSSF)
OTCMKTS
· Delayed Price · Currency is USD
10.85
-0.05 (-0.46%)
At close: Sep 18, 2024
Zalatoris II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | 200,000 |
| Sep 16, 2024 | 10.82 | 10.90 | 10.81 | 10.90 | 10.90 | 0.83% | 40,000 |
| Sep 12, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 982.00% | 6,390 |
| Sep 10, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.99% | 1,391 |
| Aug 9, 2024 | 10.91 | 10.91 | 10.90 | 10.90 | 10.90 | 0.03% | 2,778 |
| Aug 8, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 1,000 |
| Aug 7, 2024 | 10.91 | 11.06 | 10.91 | 11.00 | 11.00 | -0.81% | 46,834 |
| Aug 6, 2024 | 11.12 | 11.16 | 11.09 | 11.09 | 11.09 | 0.27% | 2,446 |
| Jul 29, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.45% | 215 |
| Jul 26, 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | - | 1,291 |
| Jul 25, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.09% | 1,012 |
| Jul 24, 2024 | 11.06 | 11.10 | 11.06 | 11.10 | 11.10 | -0.27% | 73,937 |
| Jul 23, 2024 | 11.10 | 11.13 | 11.10 | 11.13 | 11.13 | 0.54% | 100,266 |
| Jul 19, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.45% | 1,841 |
| Jul 18, 2024 | 11.11 | 11.12 | 11.11 | 11.12 | 11.12 | 0.54% | 3,448 |
| Jul 17, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.36% | 1,573 |
| Jul 16, 2024 | 11.00 | 11.04 | 11.00 | 11.02 | 11.02 | 0.55% | 229,873 |
| Jul 1, 2024 | 10.95 | 10.96 | 10.94 | 10.96 | 10.96 | - | 8,901 |
| Jun 28, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.09% | 705 |
| Jun 27, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.01% | 5,081 |
| Jun 26, 2024 | 10.96 | 10.96 | 10.95 | 10.95 | 10.95 | 0.01% | 10,362 |
| Jun 25, 2024 | 10.95 | 10.96 | 10.95 | 10.95 | 10.95 | -0.09% | 5,289 |
| Jun 21, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 4,131 |
| Jun 20, 2024 | 10.98 | 10.98 | 10.96 | 10.96 | 10.96 | - | 6,162 |
| Jun 18, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.36% | 6,736 |
| Jun 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | 150 |
| Jun 14, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 17,547 |
| Jun 13, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 6,051 |
| Jun 12, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% | 2,028 |
| Jun 11, 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | - | 2,136 |
| Jun 10, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.09% | 2,048 |
| Jun 7, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 12,032 |
| Jun 6, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 2,233 |
| Jun 5, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 2,320 |
| Jun 4, 2024 | 10.95 | 10.97 | 10.95 | 10.95 | 10.95 | 0.09% | 125,264 |
| Jun 3, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 28,647 |
| May 30, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 7,866 |
| May 29, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 22,630 |
| May 28, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.09% | 26,338 |
| May 23, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.18% | 46,357 |
| May 21, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 3,162 |
| May 17, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.09% | 507 |
| May 16, 2024 | 10.95 | 10.95 | 10.91 | 10.92 | 10.92 | 0.18% | 152,306 |
| May 15, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 3,000 |
| May 13, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.18% | 6,559 |
| May 10, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.18% | 8,158 |
| May 8, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.18% | 268 |
| May 7, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 1,076 |
| Apr 26, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 528 |
| Apr 25, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 78,255 |
| Apr 23, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.17% | 5,106 |
| Apr 22, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.08% | 236 |
| Apr 18, 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | -0.09% | 20,048 |
| Apr 17, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.23% | 355 |
| Apr 16, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.05% | 59,024 |
| Apr 12, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.09% | 20,208 |
| Apr 10, 2024 | 10.85 | 10.87 | 10.85 | 10.86 | 10.86 | - | 206,899 |
| Apr 9, 2024 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | -0.09% | 50,406 |
| Apr 5, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.18% | 170 |
| Apr 3, 2024 | 10.84 | 10.85 | 10.83 | 10.85 | 10.85 | 0.09% | 28,823 |
| Apr 2, 2024 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | - | 1,198 |
| Apr 1, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 5,109 |
| Mar 28, 2024 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | - | 12,274 |
| Mar 26, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.18% | 121,782 |
| Mar 25, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 52,510 |
| Mar 22, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 61,744 |
| Mar 21, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 60,750 |
| Mar 20, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 4,021 |
| Mar 19, 2024 | 10.80 | 10.85 | 10.80 | 10.82 | 10.82 | 0.19% | 72,696 |
| Mar 18, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 4,152 |
| Mar 15, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 6,305 |
| Mar 14, 2024 | 10.79 | 10.80 | 10.78 | 10.80 | 10.80 | - | 68,916 |
| Mar 13, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.19% | 20,183 |
| Mar 12, 2024 | 10.77 | 10.82 | 10.77 | 10.78 | 10.78 | -0.19% | 3,274 |
| Mar 11, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.28% | 923 |
| Mar 4, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 40,373 |
| Mar 1, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.19% | 125 |
| Feb 28, 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | -0.28% | 6,646 |
| Feb 27, 2024 | 10.76 | 10.78 | 10.75 | 10.78 | 10.78 | 0.28% | 5,498 |
| Feb 22, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% | 241 |
| Feb 16, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.28% | 268,957 |
| Feb 9, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% | 592,315 |
| Feb 2, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% | 4,100 |
| Feb 1, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.19% | 111 |
| Jan 24, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% | 150,000 |
| Jan 22, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.09% | 267 |
| Jan 19, 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 0.28% | 50,283 |
| Jan 17, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% | 145 |
| Jan 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.01% | 2,082 |
| Jan 9, 2024 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | 0.01% | 376 |
| Jan 8, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% | 150,130 |
| Dec 29, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.28% | 104 |