CarbonZeroWorld Historical Data

CZW Page 13
Download
Date Close Price change Market cap Trading volume
May 5, 10 PM $ 2.46
+0.00%
$ 245.67 million $ 1,376
May 5, 4 PM $ 2.33
-0.63%
$ 232.97 million $ 3,863
May 5, 3 AM $ 2.36
+0.00%
$ 236.19 million $ 5,791
May 5, 2 AM $ 2.36
-5.65%
$ 235.99 million $ 6,165
May 5, 12 AM $ 2.56
+0.00%
$ 256.22 million $ 6,440
May 4, 11 PM $ 2.56
+0.40%
$ 256.43 million $ 6,533
May 4, 10 PM $ 2.56
+1.92%
$ 255.77 million $ 6,342
May 4, 9 PM $ 2.52
-2.93%
$ 251.61 million $ 6,018
May 4, 8 PM $ 2.6
+0.78%
$ 260.03 million $ 4,882
May 4, 7 PM $ 2.59
-0.99%
$ 259.13 million $ 4,679
May 4, 4 PM $ 2.45
+0.00%
$ 244.61 million $ 3,510
May 4, 3 PM $ 2.5
+0.00%
$ 249.72 million $ 3,466
May 4, 2 PM $ 2.49
+0.91%
$ 249.44 million $ 3,397
May 4, 10 AM $ 2.47
-1.35%
$ 247.19 million $ 2,754
May 4, 8 AM $ 2.53
-0.06%
$ 253.32 million $ 1,914
May 4, 7 AM $ 2.47
-4.67%
$ 247.43 million $ 1,868
May 4, 6 AM $ 2.6
-9.06%
$ 260 million $ 1,905
May 4, 4 AM $ 2.79
+2.16%
$ 278.6 million $ 1,697
May 4, 3 AM $ 2.54
+0.00%
$ 254.1 million $ 1,193
May 4, 2 AM $ 2.55
-6.60%
$ 254.77 million $ 1,139
May 4, 1 AM $ 2.72
+0.00%
$ 272.43 million $ 677
May 4, 12 AM $ 2.54
-6.29%
$ 253.64 million $ 791
May 3, 2 AM $ 2.51
+0.00%
$ 251.13 million $ 6,911
May 3, 1 AM $ 2.58
-0.14%
$ 258.09 million $ 6,876
May 2, 8 PM $ 2.8
+0.00%
$ 280.42 million $ 7,727
May 2, 11 AM $ 2.64
-1.41%
$ 264.48 million $ 16,038
May 2, 10 AM $ 2.69
-8.43%
$ 268.8 million $ 15,773
May 2, 9 AM $ 2.94
-0.34%
$ 293.6 million $ 10,696
May 2, 8 AM $ 2.95
-0.13%
$ 294.69 million $ 10,599
May 2, 7 AM $ 2.95
+11.43%
$ 295.22 million $ 10,506
May 2, 6 AM $ 2.95
-0.08%
$ 294.91 million $ 10,368
May 1, 8 PM $ 2.94
-0.08%
$ 293.78 million $ 10,294
May 1, 3 PM $ 2.97
+2.46%
$ 297.07 million $ 15,148
May 1, 2 PM $ 2.89
+1.59%
$ 289.19 million $ 19,358
May 1, 1 PM $ 2.82
+3.88%
$ 281.6 million $ 17,700
May 1, 12 PM $ 2.71
+7.46%
$ 270.83 million $ 14,487
Apr 30, 9 PM $ 2.99
-0.03%
$ 299.25 million $ 12,041
Apr 30, 8 PM $ 3.08
+0.00%
$ 308.29 million $ 9,595
Apr 30, 7 PM $ 2.46
+0.00%
$ 245.83 million $ 12,353
Apr 30, 4 PM $ 3.18
+7.99%
$ 317.53 million $ 12,034
Apr 30, 3 PM $ 2.95
+0.05%
$ 294.91 million $ 13,000
Apr 30, 2 PM $ 2.96
-7.52%
$ 296.11 million $ 6,593
Apr 30, 1 PM $ 3.2
-8.99%
$ 320.19 million $ 3,149
Apr 30, 12 PM $ 3.55
+28.58%
$ 354.77 million $ 2,470
Apr 30, 1 AM $ 2.52
+0.00%
$ 251.99 million $ 2,498
Apr 30, 12 AM $ 2.51
+0.00%
$ 251.47 million $ 2,453
Apr 29, 6 PM $ 2.53
-0.29%
$ 253.18 million $ 2,441
Apr 29, 4 PM $ 2.55
+0.66%
$ 254.78 million $ 1,893
Apr 29, 3 PM $ 2.55
-0.56%
$ 255.1 million $ 1,798
Apr 29, 1 PM $ 2.57
-0.25%
$ 257.02 million $ 1,501