ZNOG(ZNOG)
ZNOG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $0.39 | $0.41 | $0.38 | $0.41 | 1.34M |
| 8/3/2026 | $0.39 | $0.40 | $0.38 | $0.39 | 567,416 |
| 7/31/2026 | $0.40 | $0.42 | $0.39 | $0.40 | 650,400 |
| 7/30/2026 | $0.41 | $0.42 | $0.40 | $0.41 | 836,400 |
| 7/29/2026 | $0.42 | $0.42 | $0.39 | $0.40 | 1.14M |
| 7/28/2026 | $0.43 | $0.43 | $0.40 | $0.41 | 1.15M |
| 7/27/2026 | $0.44 | $0.46 | $0.43 | $0.43 | 978,300 |
| 7/24/2026 | $0.47 | $0.48 | $0.42 | $0.44 | 1.24M |
| 7/23/2026 | $0.44 | $0.47 | $0.43 | $0.47 | 1.38M |
| 7/22/2026 | $0.41 | $0.45 | $0.41 | $0.44 | 1.81M |
| 7/21/2026 | $0.37 | $0.41 | $0.36 | $0.41 | 1.90M |
| 7/20/2026 | $0.37 | $0.39 | $0.36 | $0.36 | 1.97M |
| 7/17/2026 | $0.38 | $0.40 | $0.36 | $0.38 | 2.91M |
| 7/16/2026 | $0.41 | $0.41 | $0.37 | $0.38 | 5.29M |
| 7/15/2026 | $0.43 | $0.44 | $0.40 | $0.40 | 1.75M |
| 7/14/2026 | $0.43 | $0.46 | $0.43 | $0.43 | 569,700 |
| 7/13/2026 | $0.45 | $0.47 | $0.42 | $0.43 | 1.33M |
| 7/10/2026 | $0.43 | $0.47 | $0.42 | $0.45 | 2.64M |
| 7/9/2026 | $0.41 | $0.42 | $0.39 | $0.42 | 2.47M |
| 7/8/2026 | $0.40 | $0.42 | $0.39 | $0.41 | 1.61M |
| 7/7/2026 | $0.43 | $0.43 | $0.39 | $0.40 | 2.53M |
| 7/6/2026 | $0.40 | $0.43 | $0.39 | $0.41 | 2.85M |
| 7/2/2026 | $0.44 | $0.44 | $0.39 | $0.40 | 4.41M |
| 7/1/2026 | $0.45 | $0.46 | $0.41 | $0.43 | 4.12M |
| 6/30/2026 | $0.50 | $0.50 | $0.44 | $0.44 | 4.55M |
| 6/29/2026 | $0.49 | $0.52 | $0.49 | $0.50 | 1.35M |
| 6/26/2026 | $0.52 | $0.53 | $0.48 | $0.48 | 2.91M |
| 6/25/2026 | $0.51 | $0.51 | $0.49 | $0.49 | 1.33M |
| 6/24/2026 | $0.51 | $0.53 | $0.50 | $0.50 | 3.15M |
| 6/23/2026 | $0.54 | $0.57 | $0.51 | $0.52 | 2.66M |
| 6/22/2026 | $0.51 | $0.55 | $0.50 | $0.54 | 3.01M |
| 6/18/2026 | $0.54 | $0.54 | $0.50 | $0.50 | 3.62M |
| 6/17/2026 | $0.52 | $0.57 | $0.51 | $0.51 | 3.44M |
| 6/16/2026 | $0.52 | $0.54 | $0.50 | $0.52 | 2.05M |
| 6/15/2026 | $0.56 | $0.56 | $0.49 | $0.53 | 5.21M |
| 6/12/2026 | $0.55 | $0.56 | $0.52 | $0.55 | 3.72M |
| 6/11/2026 | $0.57 | $0.64 | $0.55 | $0.55 | 4.88M |
| 6/10/2026 | $0.59 | $0.61 | $0.57 | $0.57 | 3.55M |
| 6/9/2026 | $0.63 | $0.64 | $0.57 | $0.58 | 5.46M |
| 6/8/2026 | $0.65 | $0.67 | $0.61 | $0.63 | 3.89M |
| 6/5/2026 | $0.64 | $0.70 | $0.62 | $0.65 | 6.38M |
| 6/4/2026 | $0.54 | $0.62 | $0.53 | $0.62 | 6.71M |
| 6/3/2026 | $0.52 | $0.54 | $0.52 | $0.54 | 1.94M |
| 6/2/2026 | $0.51 | $0.55 | $0.49 | $0.51 | 3.47M |
| 6/1/2026 | $0.50 | $0.51 | $0.48 | $0.51 | 2.65M |
| 5/29/2026 | $0.51 | $0.56 | $0.47 | $0.48 | 5.77M |
| 5/28/2026 | $0.47 | $0.51 | $0.44 | $0.50 | 5.61M |
| 5/27/2026 | $0.54 | $0.55 | $0.47 | $0.47 | 10.55M |
| 5/26/2026 | $0.59 | $0.60 | $0.52 | $0.54 | 7.82M |
| 5/22/2026 | $0.57 | $0.63 | $0.57 | $0.58 | 8.44M |
| 5/21/2026 | $0.53 | $0.60 | $0.53 | $0.57 | 10.47M |
| 5/20/2026 | $0.45 | $0.54 | $0.45 | $0.53 | 10.99M |
| 5/19/2026 | $0.45 | $0.46 | $0.44 | $0.45 | 2.58M |
| 5/18/2026 | $0.44 | $0.45 | $0.44 | $0.44 | 1.53M |
| 5/15/2026 | $0.42 | $0.44 | $0.42 | $0.44 | 2.70M |
| 5/14/2026 | $0.44 | $0.44 | $0.41 | $0.43 | 4.36M |
| 5/13/2026 | $0.43 | $0.45 | $0.43 | $0.44 | 3.01M |
| 5/12/2026 | $0.44 | $0.44 | $0.43 | $0.43 | 2.59M |
| 5/11/2026 | $0.42 | $0.45 | $0.42 | $0.43 | 12.73M |
| 5/8/2026 | $0.41 | $0.42 | $0.40 | $0.42 | 6.13M |
| 5/7/2026 | $0.42 | $0.42 | $0.41 | $0.42 | 1.71M |