CarbonZeroWorld Historical Data

CZW Page 19
Download
Date Close Price change Market cap Trading volume
Mar 30, 4 AM $ 5.26
-0.04%
$ 526.16 million $ 2,911
Mar 30, 2 AM $ 5.24
+0.27%
$ 523.88 million $ 2,584
Mar 30, 12 AM $ 5.2
+0.00%
$ 520.19 million $ 911
Mar 29, 11 PM $ 5.24
+0.00%
$ 523.67 million $ 826
Mar 29, 10 PM $ 5.28
+0.28%
$ 527.56 million $ 771
Mar 27, 6 PM $ 5.25
+0.16%
$ 524.51 million $ 14,965
Mar 27, 5 PM $ 5.23
-0.54%
$ 523.42 million $ 14,735
Mar 27, 4 PM $ 5.26
-0.05%
$ 526.24 million $ 13,807
Mar 27, 3 PM $ 5.26
+0.05%
$ 526.44 million $ 13,551
Mar 27, 10 AM $ 5.29
+0.00%
$ 529.29 million $ 13,044
Mar 26, 8 PM $ 5.25
+0.01%
$ 525.02 million $ 14,332
Mar 26, 7 PM $ 5.25
+0.05%
$ 524.62 million $ 14,284
Mar 26, 6 PM $ 5.31
+0.00%
$ 531.04 million $ 1,925
Mar 26, 3 PM $ 5.33
-0.05%
$ 532.66 million $ 2,004
Mar 26, 8 AM $ 5.33
+0.00%
$ 532.68 million $ 1,078
Mar 26, 6 AM $ 5.34
-0.15%
$ 533.81 million $ 1,033
Mar 26, 5 AM $ 5.35
+0.26%
$ 534.79 million $ 850
Mar 25, 3 PM $ 5.36
-0.53%
$ 535.99 million $ 1,583
Mar 24, 11 PM $ 5.36
+0.00%
$ 536.22 million $ 1,428
Mar 24, 10 PM $ 5.36
+0.14%
$ 536.27 million $ 1,322
Mar 24, 8 PM $ 5.34
-0.01%
$ 533.76 million $ 979
Mar 24, 6 PM $ 5.34
+0.00%
$ 534.02 million $ 799
Mar 24, 5 PM $ 5.35
-0.26%
$ 534.73 million $ 758
Mar 24, 2 PM $ 5.38
+0.07%
$ 537.73 million $ 1,144
Mar 24, 1 PM $ 5.38
-0.12%
$ 537.87 million $ 1,142
Mar 24, 12 PM $ 5.37
+0.16%
$ 536.56 million $ 1,112
Mar 23, 5 PM $ 5.38
+0.00%
$ 537.63 million $ 5,314
Mar 23, 4 PM $ 5.38
+0.00%
$ 538.25 million $ 5,310
Mar 23, 3 PM $ 5.39
-0.45%
$ 538.59 million $ 5,268
Mar 23, 2 PM $ 5.39
+0.10%
$ 539.33 million $ 4,614
Mar 23, 1 PM $ 5.38
+0.00%
$ 538.12 million $ 4,504
Mar 23, 12 PM $ 5.42
-0.05%
$ 541.72 million $ 4,404
Mar 23, 11 AM $ 5.42
+0.77%
$ 541.85 million $ 4,103
Mar 23, 5 AM $ 5.38
+0.00%
$ 538.18 million $ 1,749
Mar 23, 3 AM $ 5.38
+0.00%
$ 537.63 million $ 1,753
Mar 23, 2 AM $ 5.37
+0.24%
$ 537.19 million $ 1,703
Mar 23, 1 AM $ 5.35
+0.50%
$ 534.8 million $ 1,014
Mar 22, 11 PM $ 5.31
+0.00%
$ 530.51 million $ 1,799
Mar 22, 12 PM $ 5.34
+0.00%
$ 533.63 million $ 1,468
Mar 22, 12 AM $ 5.32
-0.38%
$ 532.07 million $ 1,118
Mar 21, 11 PM $ 5.34
-0.04%
$ 533.91 million $ 703
Mar 20, 10 PM $ 5.33
+0.00%
$ 532.54 million $ 1,720
Mar 20, 2 PM $ 5.32
+0.64%
$ 532.46 million $ 1,891
Mar 20, 1 PM $ 5.3
+0.00%
$ 529.56 million $ 984
Mar 20, 8 AM $ 5.26
-0.19%
$ 526.21 million $ 1,095
Mar 20, 5 AM $ 5.28
+0.33%
$ 527.94 million $ 1,844
Mar 20, 4 AM $ 5.26
+0.00%
$ 526.15 million $ 1,725
Mar 19, 7 PM $ 5.25
+0.15%
$ 524.82 million $ 1,696
Mar 19, 1 PM $ 5.23
-0.24%
$ 523.06 million $ 2,317
Mar 19, 7 AM $ 5.22
-0.61%
$ 521.52 million $ 2,123