CarbonZeroWorld Historical Data

CZW Page 14
Download
Date Close Price change Market cap Trading volume
Apr 29, 9 AM $ 2.58
+0.00%
$ 257.54 million $ 1,690
Apr 29, 4 AM $ 2.57
+0.20%
$ 256.88 million $ 1,472
Apr 29, 3 AM $ 2.56
+0.39%
$ 255.94 million $ 1,288
Apr 28, 10 PM $ 2.55
-0.14%
$ 255 million $ 938
Apr 28, 3 PM $ 2.56
+0.00%
$ 255.99 million $ 1,367
Apr 28, 2 PM $ 2.56
-0.14%
$ 256.16 million $ 1,499
Apr 28, 1 PM $ 2.57
+0.00%
$ 257.09 million $ 1,339
Apr 28, 12 PM $ 2.58
-0.06%
$ 257.61 million $ 1,116
Apr 28, 11 AM $ 2.58
-0.09%
$ 258.27 million $ 1,036
Apr 27, 7 PM $ 2.6
-0.02%
$ 259.62 million $ 2,031
Apr 27, 3 PM $ 2.61
-0.49%
$ 261.26 million $ 1,641
Apr 27, 6 AM $ 2.64
-0.67%
$ 263.89 million $ 1,451
Apr 27, 5 AM $ 2.66
-0.90%
$ 265.59 million $ 974
Apr 27, 1 AM $ 2.67
+0.12%
$ 266.72 million $ 379
Apr 27, 12 AM $ 2.66
+0.12%
$ 266.23 million $ 344
Apr 25, 10 PM $ 2.67
+0.00%
$ 267.29 million $ 670
Apr 25, 4 PM $ 2.68
-0.18%
$ 267.93 million $ 759
Apr 25, 3 AM $ 2.67
+0.16%
$ 267 million $ 584
Apr 24, 10 PM $ 2.66
-0.10%
$ 266.08 million $ 772
Apr 24, 6 PM $ 2.67
+0.00%
$ 267.04 million $ 560
Apr 24, 1 PM $ 2.67
+0.00%
$ 267.14 million $ 1,671
Apr 24, 11 AM $ 2.66
+0.00%
$ 266.03 million $ 1,622
Apr 24, 3 AM $ 2.68
+0.00%
$ 268.44 million $ 1,631
Apr 23, 6 PM $ 2.68
-0.16%
$ 268.07 million $ 2,789
Apr 23, 5 PM $ 2.69
-0.97%
$ 268.67 million $ 2,508
Apr 23, 3 PM $ 2.7
-0.05%
$ 270.48 million $ 1,765
Apr 23, 11 AM $ 2.71
+0.00%
$ 270.84 million $ 2,284
Apr 23, 10 AM $ 2.71
-0.08%
$ 270.97 million $ 2,275
Apr 23, 6 AM $ 2.71
+0.18%
$ 271.27 million $ 2,142
Apr 23, 5 AM $ 2.7
+0.02%
$ 270.32 million $ 2,215
Apr 23, 3 AM $ 2.7
+0.55%
$ 270.17 million $ 2,021
Apr 23, 1 AM $ 2.69
+0.00%
$ 269.16 million $ 2,634
Apr 23, 12 AM $ 2.69
-0.33%
$ 269.23 million $ 2,505
Apr 22, 11 PM $ 2.71
-0.34%
$ 270.57 million $ 2,258
Apr 22, 2 PM $ 2.7
+0.00%
$ 270.39 million $ 6,456
Apr 22, 1 PM $ 2.7
+0.06%
$ 270 million $ 6,211
Apr 22, 12 PM $ 2.7
+0.06%
$ 269.52 million $ 6,140
Apr 22, 11 AM $ 2.7
+0.00%
$ 269.68 million $ 5,890
Apr 22, 5 AM $ 2.69
+0.49%
$ 268.69 million $ 11,917
Apr 22, 3 AM $ 2.67
+0.22%
$ -- $ 11,652
Apr 22, 2 AM $ 2.66
+0.85%
$ 266.11 million $ 11,582
Apr 22, 12 AM $ 2.63
+0.15%
$ 263.25 million $ 10,657
Apr 21, 11 PM $ 2.63
+0.17%
$ 262.54 million $ 10,544
Apr 21, 8 PM $ 2.62
+0.05%
$ 261.71 million $ 10,354
Apr 21, 7 PM $ 2.61
-0.71%
$ 261.43 million $ 10,237
Apr 21, 6 PM $ 2.64
+1.90%
$ 263.64 million $ 11,048
Apr 21, 5 PM $ 2.58
-0.32%
$ 258.47 million $ 12,326
Apr 21, 3 PM $ 2.59
-0.70%
$ 259.33 million $ 12,981
Apr 21, 12 PM $ 2.62
+0.00%
$ 261.61 million $ 13,914
Apr 21, 8 AM $ 2.6
-0.13%
$ 260.43 million $ 13,661