CarbonZeroWorld Historical Data

CZW Page 20
Download
Date Close Price change Market cap Trading volume
Mar 18, 8 PM $ 5.26
+0.29%
$ 526.09 million $ 1,306
Mar 18, 6 PM $ 5.25
+0.43%
$ 524.58 million $ 1,174
Mar 18, 5 PM $ 5.22
+0.00%
$ 522.02 million $ 963
Mar 18, 4 PM $ 5.23
+0.00%
$ 522.6 million $ 941
Mar 18, 3 PM $ 5.23
-0.45%
$ 522.55 million $ 918
Mar 18, 2 PM $ 5.25
-0.02%
$ 525.39 million $ 793
Mar 18, 11 AM $ 5.3
+0.00%
$ 529.68 million $ 625
Mar 17, 3 PM $ 5.27
+0.04%
$ 526.62 million $ 2,679
Mar 17, 1 PM $ 5.25
+0.00%
$ 525.26 million $ 3,222
Mar 17, 12 PM $ 5.26
+0.00%
$ 526.21 million $ 3,467
Mar 17, 10 AM $ 5.28
+0.00%
$ 528.49 million $ 3,612
Mar 17, 9 AM $ 5.29
-0.29%
$ 529.32 million $ 1,078
Mar 17, 4 AM $ 5.33
-0.12%
$ 532.82 million $ 551
Mar 17, 1 AM $ 5.32
+0.06%
$ 532.27 million $ 4,402
Mar 16, 10 PM $ 5.31
+0.00%
$ 530.61 million $ 4,199
Mar 16, 9 PM $ 5.3
+0.01%
$ 529.8 million $ 4,164
Mar 16, 8 PM $ 5.3
+0.02%
$ 529.63 million $ 3,809
Mar 16, 7 PM $ 5.29
+0.53%
$ 529.35 million $ 3,638
Mar 16, 6 PM $ 5.27
+0.00%
$ 527.02 million $ 3,463
Mar 16, 3 PM $ 5.27
-0.07%
$ 527.13 million $ 3,437
Mar 16, 1 PM $ 5.3
+0.03%
$ 530.48 million $ 2,593
Mar 16, 11 AM $ 5.29
+0.00%
$ -- $ 2,271
Mar 16, 10 AM $ 5.29
+0.24%
$ 528.91 million $ 2,251
Mar 16, 9 AM $ 5.27
-0.48%
$ 527.42 million $ 1,981
Mar 16, 8 AM $ 5.3
-0.15%
$ 530.3 million $ 1,700
Mar 16, 7 AM $ 5.31
-0.10%
$ 531.26 million $ 1,532
Mar 16, 5 AM $ 5.32
-0.01%
$ 531.67 million $ 1,298
Mar 16, 4 AM $ 5.32
+0.00%
$ 531.69 million $ 1,006
Mar 16, 3 AM $ 5.3
+0.58%
$ 529.58 million $ 919
Mar 15, 11 PM $ 5.27
+0.51%
$ 527.17 million $ 5,719
Mar 15, 10 PM $ 5.24
+0.10%
$ 524.43 million $ 5,431
Mar 15, 10 AM $ 5.24
+0.00%
$ 523.72 million $ 5,078
Mar 15, 5 AM $ 5.23
+0.00%
$ 522.74 million $ 5,006
Mar 15, 2 AM $ 5.22
+0.09%
$ 522.5 million $ 4,850
Mar 14, 11 PM $ 5.22
+0.00%
$ 521.61 million $ 4,692
Mar 14, 10 AM $ 5.23
+0.00%
$ 522.98 million $ 4,110
Mar 13, 5 PM $ 5.23
+0.00%
$ 523.31 million $ 3,780
Mar 13, 4 PM $ 5.26
+0.00%
$ 525.99 million $ 3,313
Mar 13, 3 PM $ 5.27
-0.36%
$ 526.57 million $ 3,257
Mar 13, 2 PM $ 5.26
-0.03%
$ 525.85 million $ 2,860
Mar 13, 1 PM $ 5.25
+0.50%
$ 524.88 million $ 2,740
Mar 13, 12 PM $ 5.23
+0.00%
$ 522.62 million $ 2,248
Mar 13, 12 AM $ 5.2
+0.23%
$ 520.49 million $ 2,164
Mar 12, 6 PM $ 5.2
+0.15%
$ 519.85 million $ 1,366
Mar 12, 5 PM $ 5.19
+0.23%
$ 518.73 million $ 963
Mar 12, 3 PM $ 5.14
+0.03%
$ 514.28 million $ 627
Mar 12, 2 PM $ 5.14
-0.14%
$ 514.21 million $ 546
Mar 12, 12 PM $ 5.15
+0.09%
$ 514.69 million $ 278
Mar 12, 11 AM $ 5.14
+0.00%
$ 513.52 million $ 118
Mar 12, 5 AM $ 5.14
+0.00%
$ 513.59 million $ 42,013