ZCRMF(ZCRMF)
ZCRMF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 5,500 |
| 10/12/2026 | $0.09 | $0.10 | $0.08 | $0.10 | 7,300 |
| 10/9/2026 | $0.09 | $0.10 | $0.09 | $0.10 | 46,961 |
| 10/8/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 3,650 |
| 10/7/2026 | $0.10 | $0.10 | $0.09 | $0.09 | 52,400 |
| 10/6/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 19,675 |
| 10/5/2026 | $0.10 | $0.10 | $0.08 | $0.10 | 17,800 |
| 10/2/2026 | $0.10 | $0.10 | $0.09 | $0.10 | 117,943 |
| 10/1/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 5,680 |
| 9/30/2026 | $0.10 | $0.10 | $0.09 | $0.09 | 115,600 |
| 9/29/2026 | $0.10 | $0.10 | $0.09 | $0.09 | 21,900 |
| 9/28/2026 | $0.10 | $0.10 | $0.09 | $0.09 | 103,646 |
| 9/25/2026 | $0.09 | $0.10 | $0.09 | $0.10 | 12,700 |
| 9/24/2026 | $0.10 | $0.10 | $0.09 | $0.09 | 7,587 |
| 9/23/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 10,000 |
| 9/22/2026 | $0.10 | $0.11 | $0.10 | $0.11 | 12,000 |
| 9/21/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 7,000 |
| 9/18/2026 | $0.11 | $0.11 | $0.10 | $0.10 | 4,900 |
| 9/17/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 77,584 |
| 9/16/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 3,320 |
| 9/15/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 1,000 |
| 9/14/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 27,535 |
| 9/11/2026 | $0.12 | $0.12 | $0.12 | $0.12 | 1,000 |
| 9/10/2026 | $0.12 | $0.12 | $0.11 | $0.12 | 412,923 |
| 9/9/2026 | $0.12 | $0.12 | $0.12 | $0.12 | 140,500 |
| 9/8/2026 | $0.12 | $0.12 | $0.11 | $0.12 | 21,348 |
| 9/4/2026 | $0.13 | $0.13 | $0.12 | $0.12 | 32,014 |
| 9/3/2026 | $0.13 | $0.13 | $0.12 | $0.12 | 12,000 |
| 9/2/2026 | $0.13 | $0.13 | $0.13 | $0.13 | 12,000 |
| 9/1/2026 | $0.13 | $0.13 | $0.12 | $0.13 | 15,000 |
| 8/31/2026 | $0.13 | $0.13 | $0.12 | $0.12 | 28,706 |
| 8/28/2026 | $0.14 | $0.14 | $0.13 | $0.13 | 76,617 |
| 8/27/2026 | $0.13 | $0.13 | $0.13 | $0.13 | 6,000 |
| 8/26/2026 | $0.13 | $0.13 | $0.12 | $0.12 | 14,150 |
| 8/25/2026 | $0.12 | $0.12 | $0.12 | $0.12 | 74,638 |
| 8/24/2026 | $0.12 | $0.13 | $0.12 | $0.13 | 16,606 |
| 8/21/2026 | $0.12 | $0.13 | $0.12 | $0.13 | 112,700 |
| 8/20/2026 | $0.12 | $0.12 | $0.12 | $0.12 | 10,991 |
| 8/19/2026 | $0.11 | $0.12 | $0.11 | $0.12 | 47,800 |
| 8/18/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 48,500 |
| 8/17/2026 | $0.09 | $0.12 | $0.09 | $0.12 | 91,350 |
| 8/14/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 40,300 |
| 8/13/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 200 |
| 8/12/2026 | $0.12 | $0.12 | $0.11 | $0.11 | 5,410 |
| 8/11/2026 | $0.11 | $0.12 | $0.11 | $0.12 | 46,018 |
| 8/10/2026 | $0.12 | $0.12 | $0.12 | $0.12 | 25,854 |
| 8/7/2026 | $0.11 | $0.12 | $0.11 | $0.12 | 118,150 |
| 8/6/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 41,920 |
| 8/5/2026 | $0.11 | $0.11 | $0.10 | $0.11 | 68,022 |
| 8/4/2026 | $0.11 | $0.11 | $0.10 | $0.11 | 124,440 |
| 8/3/2026 | $0.11 | $0.11 | $0.09 | $0.11 | 20,400 |
| 7/31/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 6,000 |
| 7/30/2026 | $0.08 | $0.10 | $0.08 | $0.10 | 4,105 |
| 7/29/2026 | $0.08 | $0.11 | $0.08 | $0.11 | 23,500 |
| 7/28/2026 | $0.11 | $0.11 | $0.10 | $0.10 | 29,500 |
| 7/27/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 3,800 |
| 7/24/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 22,830 |
| 7/23/2026 | $0.12 | $0.12 | $0.12 | $0.12 | 10,000 |
| 7/22/2026 | $0.11 | $0.11 | $0.10 | $0.10 | 12,400 |
| 7/21/2026 | $0.10 | $0.11 | $0.10 | $0.11 | 10,200 |
| 7/20/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 73,721 |
| 7/17/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 11,500 |
| 7/16/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 56,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
