Singapore markets close in 1 hour 26 minutes

Zenith Capital Corp. (ZHCLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.12000.0000 (0.00%)
At close: 11:35AM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Dec 20230.11000.15000.11000.12000.120040,841
26 Dec 20230.12000.12000.12000.12000.1200-
22 Dec 20230.11000.12000.11000.12000.1200525
21 Dec 20230.12000.15000.12000.15000.1500145,110
20 Dec 20230.11000.11000.11000.11000.11004,800
19 Dec 20230.15000.16000.12000.16000.160035,200
18 Dec 20230.11000.15000.11000.15000.150033,500
15 Dec 20230.11000.11000.11000.11000.1100-
14 Dec 20230.11000.11000.11000.11000.110028,225
13 Dec 20230.11000.11000.11000.11000.11001,425
12 Dec 20230.17000.17000.11000.11000.110031,000
11 Dec 20230.11000.11500.11000.11500.11505,265
08 Dec 20230.16000.17000.16000.16000.160041,275
07 Dec 20230.17000.17000.17000.17000.1700-
06 Dec 20230.16000.17000.16000.17000.17002,500
05 Dec 20230.12000.12000.12000.12000.1200-
04 Dec 20230.12000.18000.12000.12000.12007,000
01 Dec 20230.12000.13000.12000.12000.12003,200
30 Nov 20230.14000.14000.13000.13000.1300500
29 Nov 20230.14000.14000.10000.10000.10007,300
28 Nov 20230.14000.14000.14000.14000.140021,121
27 Nov 20230.14000.14000.14000.14000.140044,060
24 Nov 20230.14000.14000.14000.14000.1400-
22 Nov 20230.10000.14000.10000.14000.140014,400
21 Nov 20230.10500.10500.10500.10500.10503,000
20 Nov 20230.10500.10500.10500.10500.10502,415
17 Nov 20230.10000.10000.10000.10000.10002,000
16 Nov 20230.13000.13000.13000.13000.1300-
15 Nov 20230.13000.13000.13000.13000.1300-
14 Nov 20230.12000.13000.12000.13000.13004,200
13 Nov 20230.15000.15000.12000.12000.12004,000
10 Nov 20230.12000.12000.12000.12000.1200500
09 Nov 20230.15000.15000.15000.15000.1500-
08 Nov 20230.15000.15000.15000.15000.1500-
07 Nov 20230.15000.15000.15000.15000.1500800
06 Nov 20230.19000.19000.12000.12000.12002,970
03 Nov 20230.13500.22000.13500.20000.200014,200
02 Nov 20230.22000.22000.17000.22000.22007,000
01 Nov 20230.13500.13500.13500.13500.13503,000
31 Oct 20230.15000.17000.13000.17000.170030,400
30 Oct 20230.15000.16000.12500.12500.125020,525
27 Oct 20230.12000.12000.12000.12000.12002,813
26 Oct 20230.12000.12000.12000.12000.12007,841
25 Oct 20230.12000.12000.12000.12000.1200505
24 Oct 20230.12000.12000.12000.12000.1200-
23 Oct 20230.12000.12000.12000.12000.12001,000
20 Oct 20230.12000.13000.12000.13000.13004,000
19 Oct 20230.13000.13000.12000.12000.12002,800
18 Oct 20230.12000.12000.12000.12000.120036,640
17 Oct 20230.12000.12000.12000.12000.1200-
16 Oct 20230.12000.12000.12000.12000.12001,050
13 Oct 20230.12000.12000.12000.12000.12002,000
12 Oct 20230.12000.12000.12000.12000.12004,500
11 Oct 20230.12000.12000.12000.12000.12001,285
10 Oct 20230.13000.14000.12000.12000.120028,159
09 Oct 20230.15000.15000.15000.15000.15002,000
06 Oct 20230.12000.12000.12000.12000.12003,000
05 Oct 20230.12000.12000.12000.12000.1200200
04 Oct 20230.12000.12000.12000.12000.1200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...