Singapore markets closed

Zenith Capital Corp. (ZHCLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1000-0.0500 (-33.33%)
As of 10:22AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.10000.10000.10000.10000.100018,657
20 May 20240.15000.15000.15000.15000.1500-
17 May 20240.15000.15000.15000.15000.150014,300
16 May 20240.18000.18000.18000.18000.1800-
15 May 20240.18000.18000.18000.18000.18001,800
14 May 20240.20000.20000.16000.18000.18005,250
13 May 20240.20000.20000.20000.20000.2000-
10 May 20240.20000.20000.20000.20000.2000-
09 May 20240.20000.20000.20000.20000.2000-
08 May 20240.15000.20000.15000.20000.20004,200
07 May 20240.15000.15000.15000.15000.150012,600
06 May 20240.10000.10000.10000.10000.1000-
03 May 20240.10000.10000.10000.10000.1000-
02 May 20240.10000.10000.10000.10000.1000-
01 May 20240.01000.20000.01000.10000.100021,700
30 Apr 20240.22000.25000.22000.25000.250010,200
29 Apr 20240.22000.22000.22000.22000.22001,000
26 Apr 20240.20000.20000.20000.20000.2000-
25 Apr 20240.20000.20000.20000.20000.2000-
24 Apr 20240.20000.20400.20000.20000.200015,900
23 Apr 20240.22000.23000.22000.23000.23008,350
22 Apr 20240.20000.20000.20000.20000.2000-
19 Apr 20240.20000.20000.20000.20000.2000325
18 Apr 20240.20000.20000.20000.20000.20002,500
17 Apr 20240.18000.18000.18000.18000.1800-
16 Apr 20240.18000.18000.18000.18000.18001,300
15 Apr 20240.18000.18000.18000.18000.1800-
12 Apr 20240.18000.18000.18000.18000.1800-
11 Apr 20240.18000.18000.18000.18000.18001,500
10 Apr 20240.18000.18000.18000.18000.180032,450
09 Apr 20240.15000.15000.15000.15000.150026,000
08 Apr 20240.15000.15000.15000.15000.1500700
05 Apr 20240.15000.15000.15000.15000.1500-
04 Apr 20240.15000.15000.15000.15000.1500-
03 Apr 20240.15000.15000.15000.15000.1500175
02 Apr 20240.15000.15000.15000.15000.1500300
01 Apr 20240.15000.15000.15000.15000.1500-
28 Mar 20240.15000.15000.15000.15000.15009,760
27 Mar 20240.15000.15000.15000.15000.15004,368
26 Mar 20240.15000.15000.15000.15000.15001,034
25 Mar 20240.19000.19000.19000.19000.1900-
22 Mar 20240.19000.19000.19000.19000.1900-
21 Mar 20240.15000.19000.15000.19000.19002,150
20 Mar 20240.15000.15000.15000.15000.1500-
19 Mar 20240.15000.15000.15000.15000.15005,125
18 Mar 20240.15000.15000.15000.15000.1500200
15 Mar 20240.15000.15000.15000.15000.1500-
14 Mar 20240.15000.15000.15000.15000.1500-
13 Mar 20240.15000.15000.15000.15000.150050,673
12 Mar 20240.15000.15000.15000.15000.15007,500
11 Mar 20240.14000.16000.14000.15000.150011,324
08 Mar 20240.15000.15000.15000.15000.1500700
07 Mar 20240.13000.16000.12000.13000.130033,260
06 Mar 20240.13000.13000.11000.12000.120017,419
05 Mar 20240.15000.16000.15000.16000.160024,636
04 Mar 20240.12000.20000.12000.20000.200021,153
01 Mar 20240.12000.12000.12000.12000.1200-
29 Feb 20240.12000.12000.12000.12000.12001,600
28 Feb 20240.12000.12000.12000.12000.1200-
27 Feb 20240.12000.12000.12000.12000.1200-
26 Feb 20240.12000.12000.12000.12000.12001,025
23 Feb 20240.13000.13000.13000.13000.1300400
22 Feb 20240.13000.16000.13000.13000.130010,600
21 Feb 20240.13000.15000.12000.14000.140027,200
20 Feb 20240.12000.12000.12000.12000.1200250
16 Feb 20240.12000.12000.12000.12000.12001,100
15 Feb 20240.15000.15000.15000.15000.1500-
14 Feb 20240.15000.15000.15000.15000.150016,000
13 Feb 20240.16000.16000.15000.15000.150018,675
12 Feb 20240.15000.16000.15000.16000.1600650
09 Feb 20240.16000.16000.16000.16000.1600-
08 Feb 20240.16000.16000.16000.16000.1600-
07 Feb 20240.16000.16000.16000.16000.1600-
06 Feb 20240.16000.16000.16000.16000.1600-
05 Feb 20240.15000.16000.15000.16000.1600950
02 Feb 20240.11000.11000.11000.11000.11005,000
01 Feb 20240.12000.12000.10000.10000.100052,000
31 Jan 20240.12000.12000.12000.12000.1200-
30 Jan 20240.12000.12000.12000.12000.1200169,465
29 Jan 20240.11000.13000.11000.11000.1100132,400
26 Jan 20240.13000.13000.11000.11000.110015,937
25 Jan 20240.15000.15000.14000.14000.140032,000
24 Jan 20240.11000.17000.11000.15000.150048,221
23 Jan 20240.10500.10500.10500.10500.1050-
22 Jan 20240.10500.10500.10500.10500.10503,500
19 Jan 20240.11000.11000.11000.11000.1100-
18 Jan 20240.10000.11000.10000.11000.11003,749
17 Jan 20240.10500.10500.10500.10500.105020,600
16 Jan 20240.10000.10000.10000.10000.10001,830
12 Jan 20240.11000.11000.11000.11000.11006,520
11 Jan 20240.12000.12000.12000.12000.1200150
10 Jan 20240.15000.15000.13000.13000.130024,720
09 Jan 20240.15000.15000.15000.15000.1500-
08 Jan 20240.15000.15000.15000.15000.150010,899
05 Jan 20240.15000.15000.15000.15000.15003,000
04 Jan 20240.10000.20000.10000.20000.20001,200
03 Jan 20240.10000.10000.10000.10000.1000321,300
02 Jan 20240.10000.12000.10000.12000.1200782
29 Dec 20230.12000.12000.12000.12000.1200-
28 Dec 20230.13000.15000.12000.12000.12009,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...