ZIZTF(ZIZTF)
ZIZTF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.47 | $1.47 | $1.47 | $1.47 | 100 |
| 10/12/2026 | $1.47 | $1.47 | $1.47 | $1.47 | 100 |
| 10/9/2026 | $1.47 | $1.47 | $1.47 | $1.47 | 2,415 |
| 10/8/2026 | $1.39 | $1.39 | $1.39 | $1.39 | - |
| 10/7/2026 | $1.39 | $1.39 | $1.39 | $1.39 | - |
| 10/6/2026 | $1.39 | $1.39 | $1.39 | $1.39 | - |
| 10/5/2026 | $1.39 | $1.39 | $1.39 | $1.39 | 596 |
| 10/2/2026 | $1.33 | $1.33 | $1.33 | $1.33 | - |
| 10/1/2026 | $1.33 | $1.33 | $1.33 | $1.33 | 423 |
| 9/30/2026 | $1.46 | $1.46 | $1.46 | $1.46 | - |
| 9/29/2026 | $1.46 | $1.46 | $1.46 | $1.46 | - |
| 9/28/2026 | $1.46 | $1.46 | $1.46 | $1.46 | 100 |
| 9/25/2026 | $1.46 | $1.46 | $1.46 | $1.46 | 3,700 |
| 9/24/2026 | $1.38 | $1.38 | $1.38 | $1.38 | 100 |
| 9/23/2026 | $1.72 | $1.72 | $1.72 | $1.72 | - |
| 9/22/2026 | $1.72 | $1.72 | $1.72 | $1.72 | 8,000 |
| 9/21/2026 | $1.72 | $1.72 | $1.72 | $1.72 | - |
| 9/18/2026 | $1.72 | $1.72 | $1.72 | $1.72 | 8,000 |
| 9/17/2026 | $1.72 | $1.72 | $1.72 | $1.72 | - |
| 9/16/2026 | $1.72 | $1.72 | $1.72 | $1.72 | 200 |
| 9/15/2026 | $1.71 | $1.71 | $1.71 | $1.71 | - |
| 9/14/2026 | $1.71 | $1.71 | $1.71 | $1.71 | 8,000 |
| 9/11/2026 | $1.71 | $1.71 | $1.71 | $1.71 | 8,000 |
| 9/10/2026 | $1.71 | $1.71 | $1.71 | $1.71 | - |
| 9/9/2026 | $1.71 | $1.71 | $1.71 | $1.71 | - |
| 9/8/2026 | $1.71 | $1.71 | $1.71 | $1.71 | 175 |
| 9/4/2026 | $1.70 | $1.70 | $1.70 | $1.70 | 8,000 |
| 9/3/2026 | $1.70 | $1.70 | $1.70 | $1.70 | 100 |
| 9/2/2026 | $1.88 | $1.88 | $1.88 | $1.88 | - |
| 9/1/2026 | $1.88 | $1.88 | $1.88 | $1.88 | - |
| 8/31/2026 | $1.88 | $1.88 | $1.88 | $1.88 | - |
| 8/28/2026 | $1.88 | $1.88 | $1.88 | $1.88 | 8,000 |
| 8/27/2026 | $1.88 | $1.88 | $1.88 | $1.88 | - |
| 8/26/2026 | $1.88 | $1.88 | $1.88 | $1.88 | - |
| 8/25/2026 | $1.88 | $1.88 | $1.88 | $1.88 | 8,000 |
| 8/24/2026 | $1.88 | $1.88 | $1.88 | $1.88 | - |
| 8/21/2026 | $1.88 | $1.88 | $1.88 | $1.88 | 8,000 |
| 8/20/2026 | $1.88 | $1.88 | $1.88 | $1.88 | - |
| 8/19/2026 | $1.88 | $1.88 | $1.88 | $1.88 | - |
| 8/18/2026 | $1.93 | $1.93 | $1.88 | $1.88 | 8,000 |
| 8/17/2026 | $1.91 | $1.91 | $1.91 | $1.91 | - |
| 8/14/2026 | $1.91 | $1.91 | $1.91 | $1.91 | 200 |
| 8/13/2026 | $1.92 | $1.92 | $1.92 | $1.92 | - |
| 8/12/2026 | $1.92 | $1.92 | $1.92 | $1.92 | - |
| 8/11/2026 | $1.93 | $1.93 | $1.93 | $1.93 | 100 |
| 8/10/2026 | $1.95 | $1.95 | $1.95 | $1.95 | 150 |
| 8/7/2026 | $1.95 | $1.95 | $1.95 | $1.95 | 150 |
| 8/6/2026 | $1.95 | $1.95 | $1.95 | $1.95 | - |
| 8/5/2026 | $1.95 | $1.95 | $1.95 | $1.95 | 150 |
| 8/4/2026 | $1.76 | $1.76 | $1.76 | $1.76 | - |
| 8/3/2026 | $1.62 | $1.76 | $1.62 | $1.76 | 3,400 |
| 7/31/2026 | $1.90 | $1.90 | $1.90 | $1.90 | 100 |
| 7/30/2026 | $2.03 | $2.03 | $2.03 | $2.03 | - |
| 7/29/2026 | $2.03 | $2.03 | $2.03 | $2.03 | - |
| 7/28/2026 | $2.03 | $2.03 | $2.03 | $2.03 | 423 |
| 7/27/2026 | $2.03 | $2.03 | $2.03 | $2.03 | - |
| 7/24/2026 | $2.03 | $2.03 | $2.03 | $2.03 | 423 |
| 7/23/2026 | $2.03 | $2.03 | $2.03 | $2.03 | 423 |
| 7/22/2026 | $2.03 | $2.03 | $2.03 | $2.03 | - |
| 7/21/2026 | $2.03 | $2.03 | $2.03 | $2.03 | - |
| 7/20/2026 | $2.03 | $2.03 | $2.03 | $2.03 | 423 |
| 7/17/2026 | $2.03 | $2.03 | $2.03 | $2.03 | 423 |
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
