Advertisements

Zentric Inc (ZNTR) Historical Prices

Historical Data for Zentric Inc (ZNTR)
$ 0.0002   -0.0001 (-33.33%) Volume: 800k 11:18 AM EST Dec 15, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/15/17 0.0001 0.0002 0.0001 0.0002 800,000 -0.0001 -33.33% 0.0002 100.00 2
12/14/17 0.0003 0.0003 0.0001 0.0003 1,413,666 0.00 0.00% 0.0003 319.49 8
12/13/17 0.0003 0.0003 0.0003 0.0003 66,700 0.0001 50.00% 0.0003 20.01 1
12/12/17 0.0002 0.0002 0.0002 0.0002 1,020,000 -0.0001 -33.33% 0.0002 204.00 4
12/11/17 0.0003 0.0003 0.0003 0.0003 100,000 0.00 0.00% 0.0003 30.00 1
12/08/17 N/A N/A N/A 0.0003 0 N/A 0.00% 0.0003 N/A N/A
12/07/17 N/A N/A N/A 0.0003 0 N/A 0.00% 0.0003 N/A N/A
12/06/17 0.0003 0.0003 0.0003 0.0003 1,000,000 0.00 0.00% 0.0003 300.00 1
12/05/17 N/A N/A N/A 0.0003 0 N/A 0.00% 0.0003 N/A N/A
12/04/17 0.0003 0.0003 0.0003 0.0003 700,000 0.00 0.00% 0.0003 210.00 1
12/01/17 0.0003 0.0003 0.0003 0.0003 1,000,000 0.00 0.00% 0.0003 300.00 1
11/30/17 0.0003 0.0003 0.0003 0.0003 1,000,000 0.0001 50.00% 0.0003 300.00 1
11/29/17 0.0002 0.0002 0.0002 0.0002 100,000 0.00 0.00% 0.0002 20.00 1
11/28/17 0.0002 0.0002 0.0002 0.0002 4,941,336 0.00 0.00% 0.0002 988.27 9
11/27/17 0.0002 0.0002 0.0001 0.0002 8,220,000 0.0001 100.00% 0.0002 1.45k 6
11/24/17 N/A N/A N/A 0.0001 0 N/A 0.00% 0.0001 N/A N/A
11/22/17 N/A N/A N/A 0.0001 0 N/A 0.00% 0.0001 N/A N/A
11/21/17 0.0001 0.0001 0.0001 0.0001 3,000,000 0.00 0.00% 0.0001 300.00 1
11/20/17 N/A N/A N/A 0.0001 0 N/A 0.00% 0.0001 N/A N/A
11/17/17 0.0001 0.0001 0.0001 0.0001 95,238 0.0001 0.00% 0.0001 9.52 1