CarbonZeroWorld Historical Data

CZW Page 6
Download
Date Close Price change Market cap Trading volume
Jun 18, 7 PM $ 1.54
+0.00%
$ 153.76 million $ 1,467
Jun 18, 5 PM $ 1.54
+0.00%
$ 153.62 million $ 2,537
Jun 18, 3 PM $ 1.54
-1.77%
$ 153.91 million $ 2,753
Jun 18, 11 AM $ 1.57
+0.00%
$ -- $ 2,236
Jun 18, 5 AM $ 1.57
-0.26%
$ 156.94 million $ 2,532
Jun 18, 4 AM $ 1.58
+0.00%
$ 157.56 million $ 2,425
Jun 18, 1 AM $ 1.58
+0.00%
$ 157.83 million $ 2,249
Jun 18, 12 AM $ 1.58
+0.00%
$ 157.7 million $ 2,216
Jun 17, 7 PM $ 1.58
-1.13%
$ 158.03 million $ 2,053
Jun 17, 6 PM $ 1.6
-0.47%
$ 159.73 million $ 1,480
Jun 17, 4 PM $ 1.6
+0.58%
$ 160.49 million $ 955
Jun 17, 3 PM $ 1.59
+0.18%
$ 159.37 million $ 661
Jun 17, 11 AM $ 1.59
-0.07%
$ 159.4 million $ 1,206
Jun 17, 8 AM $ 1.6
-0.54%
$ 159.52 million $ 1,238
Jun 17, 7 AM $ 1.61
-0.10%
$ 160.54 million $ 1,058
Jun 16, 2 PM $ 1.61
-0.56%
$ 160.58 million $ 1,899
Jun 16, 1 PM $ 1.62
-0.46%
$ 161.87 million $ 1,495
Jun 16, 12 PM $ 1.62
+0.00%
$ 162.44 million $ 1,870
Jun 16, 8 AM $ 1.62
+0.42%
$ 162.26 million $ 2,319
Jun 16, 5 AM $ 1.61
+0.00%
$ 161.39 million $ 2,058
Jun 16, 3 AM $ 1.62
+0.00%
$ 161.54 million $ 2,057
Jun 16, 2 AM $ 1.62
-0.17%
$ 161.66 million $ 1,987
Jun 15, 10 PM $ 1.62
-0.42%
$ 162.36 million $ 1,997
Jun 15, 9 PM $ 1.63
-0.08%
$ 163.06 million $ 1,800
Jun 15, 7 PM $ 1.63
+0.00%
$ 163.4 million $ 2,257
Jun 15, 3 PM $ 1.63
+0.45%
$ 163.3 million $ 2,270
Jun 15, 2 PM $ 1.62
+0.00%
$ -- $ 2,023
Jun 15, 1 PM $ 1.62
+0.92%
$ 162.31 million $ 1,973
Jun 15, 12 PM $ 1.61
+0.08%
$ 160.71 million $ 1,491
Jun 15, 11 AM $ 1.6
+0.59%
$ 160.3 million $ 1,367
Jun 15, 10 AM $ 1.59
+0.14%
$ 159.13 million $ 1,018
Jun 15, 12 AM $ 1.58
+0.00%
$ 158.48 million $ 842
Jun 14, 11 PM $ 1.58
+0.08%
$ 158.34 million $ 800
Jun 14, 9 PM $ 1.58
+0.94%
$ 157.8 million $ 639
Jun 14, 5 PM $ 1.57
+0.00%
$ 156.65 million $ 202
Jun 14, 2 PM $ 1.57
+0.00%
$ 156.85 million $ 143
Jun 13, 9 PM $ 1.57
+0.00%
$ 156.78 million $ 53
Jun 12, 4 PM $ 1.57
+0.00%
$ 157 million $ 1,086
Jun 12, 3 PM $ 1.57
+0.25%
$ 156.85 million $ 1,009
Jun 12, 9 AM $ 1.56
+0.18%
$ 156.24 million $ 923
Jun 12, 8 AM $ 1.56
+0.08%
$ 155.94 million $ 834
Jun 12, 6 AM $ 1.56
-0.10%
$ 156.31 million $ 753
Jun 11, 7 PM $ 1.56
+0.00%
$ 156.47 million $ 1,726
Jun 11, 5 PM $ 1.56
+0.35%
$ 156.02 million $ 1,627
Jun 11, 12 PM $ 1.56
+0.00%
$ 155.72 million $ 2,094
Jun 11, 11 AM $ 1.56
+0.00%
$ 155.56 million $ 2,043
Jun 11, 8 AM $ 1.55
+0.04%
$ 155.27 million $ 2,065
Jun 11, 6 AM $ 1.55
+0.00%
$ 154.93 million $ 1,914
Jun 11, 3 AM $ 1.54
+0.31%
$ 154.49 million $ 1,834
Jun 11, 1 AM $ 1.54
+0.35%
$ 153.69 million $ 1,818