Advertisements

Zentric Inc (ZNTR) Historical Prices

Historical Data for Zentric Inc (ZNTR)
$ 0.0002   -0.0001 (-33.33%) Volume: 1.55m 2:33 PM EDT Oct 20, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/17 0.0002 0.0003 0.0002 0.0002 1,550,000 -0.0001 -33.33% 0.0002 359.60 3
10/19/17 0.0003 0.0003 0.0003 0.0003 52,666 0.0001 50.00% 0.0003 15.80 1
10/18/17 0.0002 0.0002 0.0002 0.0002 6,000,000 -0.0001 -33.33% 0.0002 1.2k 2
10/17/17 0.0002 0.0003 0.0002 0.0003 950,000 0.00 0.00% 0.0003 214.70 2
10/16/17 0.0003 0.0003 0.00029 0.0003 4,196,333 0.00 0.00% 0.0003 1.26k 7
10/13/17 N/A N/A N/A 0.0003 0 N/A 0.00% 0.0003 N/A N/A
10/12/17 N/A N/A N/A 0.0003 0 N/A 0.00% 0.0003 N/A N/A
10/11/17 N/A N/A N/A 0.0003 0 N/A 0.00% 0.0003 N/A N/A
10/10/17 0.0003 0.0003 0.0003 0.0003 1,000,000 0.0001 50.00% 0.0003 300.00 1
10/09/17 N/A N/A N/A 0.0002 0 N/A 0.00% 0.0002 N/A N/A
10/06/17 0.0002 0.0003 0.0002 0.0002 2,100,000 0.00 0.00% 0.0002 459.90 5
10/05/17 N/A N/A N/A 0.0002 0 N/A 0.00% 0.0002 N/A N/A
10/04/17 0.0003 0.0003 0.0002 0.0002 2,213,332 0.00 0.00% 0.0002 464.80 3
10/03/17 0.0002 0.0002 0.0002 0.0002 12,500 0.00 0.00% 0.0002 2.50 1
10/02/17 0.0002 0.0002 0.0002 0.0002 3,000,000 0.00 0.00% 0.0002 600.00 1
09/29/17 0.0002 0.0002 0.0002 0.0002 65,681,488 0.00 0.00% 0.0002 13.14k 25
09/28/17 N/A N/A N/A 0.0002 0 N/A 0.00% 0.0002 N/A N/A
09/27/17 0.0002 0.0002 0.0002 0.0002 378,000 0.00 0.00% 0.0002 75.60 2
09/26/17 N/A N/A N/A 0.0002 0 N/A 0.00% 0.0002 N/A N/A
09/25/17 N/A N/A N/A 0.0002 0 N/A 0.00% 0.0002 N/A N/A
09/22/17 N/A N/A N/A 0.0002 0 N/A 0.00% 0.0002 N/A N/A
09/21/17 N/A N/A N/A 0.0002 0 N/A 0.00% 0.0002 N/A N/A