Zoglos

ZOG
🏛️ canada →
0.06
Last Update: 2025-03-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.00 1.00 1.00 1.00 0.0M
2022-12-28 0.75 0.75 0.75 0.75 0.0M
2022-12-23 1.00 1.00 0.75 0.75 0.0M
2022-12-22 1.00 1.00 1.00 1.00 0.0M
2022-12-21 0.75 0.75 0.75 0.75 0.0M
2022-12-20 1.25 1.25 1.25 1.25 0.0M
2022-12-15 1.00 1.00 1.00 1.00 0.0M
2022-12-14 1.25 1.25 1.25 1.25 0.0M
2022-12-13 1.00 1.25 1.00 1.00 0.0M
2022-12-12 1.00 1.00 1.00 1.00 0.0M
2022-12-09 1.25 1.50 1.25 1.50 0.0M
2022-12-08 1.25 1.50 1.25 1.50 0.0M
2022-12-07 1.25 1.50 1.25 1.50 0.0M
2022-12-06 1.75 2.00 1.25 1.50 0.0M
2022-12-02 1.25 1.75 1.25 1.75 0.0M
2022-12-01 1.25 1.75 1.25 1.50 0.0M
2022-11-30 1.50 1.75 1.25 1.75 0.0M
2022-11-28 1.25 1.75 1.25 1.75 0.0M
2022-11-25 1.50 1.50 1.50 1.50 0.0M
2022-11-24 1.50 1.75 1.50 1.75 0.0M
2022-11-23 1.75 1.75 1.50 1.75 0.0M
2022-11-22 1.75 1.75 1.50 1.50 0.0M
2022-11-21 1.75 1.75 1.75 1.75 0.0M
2022-11-18 1.75 2.00 1.50 2.00 0.0M
2022-11-17 1.25 2.00 1.00 1.75 0.0M
2022-11-11 1.50 1.50 1.50 1.50 0.0M
2022-11-10 1.75 1.75 1.75 1.75 0.0M
2022-11-09 1.25 1.25 1.25 1.25 0.0M
2022-11-07 1.75 1.75 1.25 1.25 0.0M
2022-11-03 1.75 1.75 1.75 1.75 0.0M
2022-11-01 1.75 1.75 1.75 1.75 0.0M
2022-10-31 2.00 2.00 2.00 2.00 0.0M
2022-10-28 2.25 2.25 2.25 2.25 0.0M
2022-10-27 2.00 2.00 2.00 2.00 0.0M
2022-10-25 2.50 2.50 2.50 2.50 0.0M
2022-10-19 2.00 3.00 2.00 2.75 0.0M
2022-10-04 3.50 3.50 3.50 3.50 0.0M
2022-10-03 3.50 3.75 3.50 3.75 0.0M
2022-09-30 3.50 3.50 3.50 3.50 0.0M
2022-09-26 3.75 3.75 3.75 3.75 0.0M
2022-09-19 4.00 4.00 4.00 4.00 0.0M
2022-09-14 4.50 4.50 4.50 4.50 0.0M
2022-09-09 3.75 4.50 3.75 4.50 0.0M
2022-09-08 2.75 3.00 2.75 3.00 0.0M
2022-09-06 2.75 2.75 2.50 2.50 0.0M
2022-09-01 2.75 3.00 2.75 3.00 0.0M
2022-08-26 3.25 3.25 3.00 3.00 0.0M
2022-08-16 3.00 3.50 3.00 3.50 0.0M
2022-08-15 4.00 4.00 4.00 4.00 0.0M
2022-08-12 4.00 4.00 4.00 4.00 0.0M
2022-08-11 3.50 3.50 3.50 3.50 0.0M
2022-08-10 4.50 4.50 4.50 4.50 0.0M
2022-08-09 3.50 3.50 3.50 3.50 0.0M
2022-08-05 4.00 4.50 4.00 4.50 0.0M
2022-08-04 4.00 4.50 4.00 4.50 0.0M
2022-08-03 3.75 3.75 3.75 3.75 0.0M
2022-08-02 3.00 10.00 3.00 3.50 0.0M
2022-07-29 3.00 3.00 3.00 3.00 0.0M
2022-07-28 3.00 3.00 2.50 3.00 0.0M
2022-07-26 3.00 3.00 3.00 3.00 0.0M
2022-07-22 2.75 3.25 2.75 3.00 0.0M
2022-07-21 3.75 3.75 3.50 3.50 0.0M
2022-07-20 4.00 4.00 4.00 4.00 0.0M
2022-07-19 3.50 3.75 3.50 3.75 0.0M
2022-07-18 3.00 3.50 3.00 3.50 0.0M
2022-07-15 3.00 3.00 3.00 3.00 0.0M
2022-07-14 2.75 2.75 2.75 2.75 0.0M
2022-07-13 2.50 2.50 2.50 2.50 0.0M
2022-07-12 3.75 3.75 2.00 2.00 0.0M
2022-07-11 4.25 4.25 3.75 3.75 0.0M
2022-07-08 3.50 3.75 3.50 3.75 0.0M
2022-07-07 3.50 3.75 3.50 3.50 0.0M
2022-07-06 3.50 4.00 2.00 3.50 0.0M
2022-05-06 4.25 4.50 4.00 4.25 0.0M
2022-05-05 4.50 4.50 4.50 4.50 0.0M
2022-05-04 4.25 4.50 4.25 4.50 0.0M
2022-05-03 4.50 4.50 4.25 4.25 0.0M
2022-05-02 4.75 4.75 4.75 4.75 0.0M
2022-04-29 4.50 4.75 4.50 4.75 0.0M
2022-04-28 5.00 5.00 4.50 4.50 0.0M
2022-04-27 4.75 4.75 4.50 4.50 0.0M
2022-04-25 5.00 5.00 5.00 5.00 0.0M
2022-04-22 5.00 5.00 4.75 5.00 0.0M
2022-04-21 5.00 5.00 5.00 5.00 0.0M
2022-04-20 5.00 5.25 5.00 5.00 0.0M
2022-04-19 5.25 5.25 4.75 5.00 0.0M
2022-04-18 5.50 5.50 4.75 5.25 0.0M
2022-04-14 6.00 6.25 5.25 5.25 0.0M
2022-04-13 6.00 6.25 5.75 6.25 0.0M
2022-04-12 6.50 6.50 6.00 6.50 0.0M
2022-04-11 6.00 6.00 6.00 6.00 0.0M
2022-04-08 6.00 6.00 6.00 6.00 0.0M
2022-04-07 6.00 6.00 6.00 6.00 0.0M
2022-04-06 6.00 6.00 6.00 6.00 0.0M
2022-04-05 6.00 6.25 6.00 6.25 0.0M
2022-04-04 6.25 6.25 6.00 6.25 0.0M
2022-04-01 6.25 7.00 6.00 6.75 0.0M
2022-03-31 6.75 6.75 6.25 6.25 0.0M
2022-03-30 6.75 7.00 6.75 7.00 0.0M
2022-03-29 7.00 7.00 6.00 6.75 0.0M
2022-03-25 7.25 7.25 7.25 7.25 0.0M
2022-03-24 6.75 7.25 6.75 7.25 0.0M
2022-03-23 6.50 7.00 6.50 7.00 0.0M
2022-03-22 6.50 6.50 6.50 6.50 0.0M
2022-03-21 6.50 6.50 6.50 6.50 0.0M
2022-03-18 6.25 6.50 5.75 6.50 0.0M
2022-03-17 6.50 6.50 6.25 6.25 0.0M
2022-03-16 6.75 6.75 6.50 6.75 0.0M
2022-03-15 6.75 6.75 6.75 6.75 0.0M
2022-03-14 6.75 6.75 6.00 6.75 0.0M
2022-03-10 6.75 6.75 6.75 6.75 0.0M
2022-03-09 6.75 7.00 6.25 7.00 0.0M
2022-03-08 7.25 7.50 7.00 7.00 0.0M
2022-03-07 8.00 8.00 7.00 7.25 0.0M
2022-03-04 8.25 8.25 7.00 7.75 0.0M
2022-03-03 8.75 8.75 8.25 8.25 0.0M
2022-03-02 8.75 8.75 8.75 8.75 0.0M
2022-03-01 8.50 8.75 8.25 8.50 0.0M
2022-02-28 8.25 8.75 8.25 8.50 0.0M
2022-02-25 8.25 8.25 8.25 8.25 0.0M
2022-02-24 8.00 8.00 8.00 8.00 0.0M
2022-02-23 7.75 8.50 7.00 8.00 0.0M
2022-02-22 7.75 7.75 7.50 7.50 0.0M
2022-02-18 8.50 8.50 8.00 8.00 0.0M
2022-02-17 9.00 9.00 8.50 8.50 0.0M
2022-02-16 8.75 9.00 8.50 9.00 0.0M
2022-02-15 8.75 9.25 8.50 8.75 0.0M
2022-02-11 9.00 9.25 8.75 8.75 0.0M
2022-02-10 8.75 9.00 8.75 8.75 0.0M
2022-02-09 8.75 9.00 8.75 8.75 0.0M
2022-02-08 9.50 9.50 8.75 9.00 0.0M
2022-02-07 9.75 9.75 9.00 9.50 0.0M
2022-02-04 9.75 9.75 9.50 9.50 0.0M
2022-02-03 10.25 10.25 9.75 9.75 0.0M
2022-02-02 10.25 10.50 10.25 10.25 0.0M
2022-02-01 10.50 10.50 10.25 10.50 0.0M
2022-01-31 10.50 10.50 10.00 10.00 0.0M
2022-01-28 10.25 10.50 10.25 10.50 0.0M
2022-01-27 11.50 11.50 10.50 10.75 0.0M
2022-01-26 10.50 11.50 10.50 11.25 0.0M
2022-01-25 9.50 11.00 9.25 10.75 0.0M
2022-01-24 8.25 9.75 7.50 9.50 0.0M
2022-01-21 8.25 8.50 7.75 8.50 0.0M
2022-01-20 8.75 8.75 8.25 8.50 0.0M
2022-01-19 9.00 9.00 8.00 8.00 0.0M
2022-01-18 9.50 9.50 9.00 9.25 0.0M
2022-01-17 9.75 9.75 9.50 9.75 0.0M
2022-01-14 10.00 10.00 9.75 9.75 0.0M
2022-01-13 10.00 10.00 9.50 10.00 0.0M
2022-01-12 10.00 10.00 10.00 10.00 0.0M
2022-01-11 10.00 10.00 9.50 10.00 0.0M
2022-01-10 10.00 10.00 10.00 10.00 0.0M
2022-01-07 10.00 10.25 10.00 10.25 0.0M
2022-01-06 10.00 10.25 10.00 10.00 0.0M
2022-01-05 10.25 10.50 10.00 10.00 0.0M
2022-01-04 10.75 10.75 10.00 10.50 0.0M