Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:ZAU)

0.2350 -0.0050 (-2.08%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 18, 2025 0.2350 0.2350 0.2350 0.2350 2,010 -0.01(-2.08%)
Dec 17, 2025 0.2500 0.2500 0.2350 0.2400 40,710 -0.01(-2.04%)
Dec 16, 2025 0.2750 0.2750 0.2350 0.2450 14,666 -0.01(-2.00%)
Dec 15, 2025 0.2400 0.2500 0.2400 0.2500 2,759 -0.01(-3.85%)
Dec 12, 2025 0.2500 0.2600 0.2500 0.2600 52,000 +0.02(+6.12%)
Dec 11, 2025 0.2800 0.2800 0.2450 0.2450 25,079 -0.04(-12.50%)
Dec 10, 2025 0.2700 0.2800 0.2700 0.2800 45,501 +0.03(+12.00%)
Dec 09, 2025 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+4.17%)
Dec 08, 2025 0.2500 0.2500 0.2350 0.2400 20,060 -0.01(-2.04%)
Dec 05, 2025 0.2700 0.2700 0.2450 0.2450 81,400 -0.03(-9.26%)
Dec 04, 2025 0.2700 0.2700 0.2700 0.2700 6,500 -0.01(-1.82%)
Dec 03, 2025 0.2800 0.2800 0.2750 0.2750 43,000 +0.01(+1.85%)
Dec 02, 2025 0.2800 0.2800 0.2700 0.2700 42,536 -0.01(-3.57%)
Dec 01, 2025 0.2500 0.2800 0.2400 0.2800 199,853 +0.04(+14.29%)
Nov 28, 2025 0.2550 0.2600 0.2450 0.2450 18,501 -0.01(-2.00%)
Nov 27, 2025 0.2500 0.2500 0.2500 0.2500 12,025 +0.02(+6.38%)
Nov 26, 2025 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+0.00%)
Nov 25, 2025 0.2450 0.2450 0.2350 0.2350 72,502 -0.01(-4.08%)
Nov 24, 2025 0.2400 0.2450 0.2300 0.2450 262,000 +0.01(+6.52%)
Nov 21, 2025 0.2300 0.2400 0.2300 0.2300 58,000 +0.00(+0.00%)
Nov 20, 2025 0.2400 0.2400 0.2300 0.2300 97,000 -0.01(-4.17%)
Nov 19, 2025 0.2500 0.2550 0.2400 0.2400 85,300 -0.01(-4.00%)
Nov 18, 2025 0.2550 0.2550 0.2400 0.2500 81,407 -0.01(-3.85%)
Nov 17, 2025 0.2950 0.2950 0.2600 0.2600 170,500 -0.03(-11.86%)
Nov 14, 2025 0.2950 0.2950 0.2950 0.2950 69,000 +0.00(+0.00%)
Nov 13, 2025 0.3100 0.3100 0.2950 0.2950 73,312 -0.03(-7.81%)
Nov 12, 2025 0.3200 0.3200 0.3050 0.3200 27,000 +0.01(+3.23%)
Nov 11, 2025 0.3100 0.3100 0.3100 0.3100 7,000 -0.01(-3.13%)
Nov 10, 2025 0.3100 0.3200 0.3100 0.3200 7,500 +0.00(+0.00%)
Nov 07, 2025 0.3000 0.3200 0.3000 0.3200 49,500 +0.02(+6.67%)
Nov 06, 2025 0.2950 0.3000 0.2950 0.3000 80,679 +0.02(+7.14%)
Nov 05, 2025 0.2800 0.2800 0.2800 0.2800 2,016 +0.01(+3.70%)
Nov 04, 2025 0.2900 0.2900 0.2550 0.2700 69,769 -0.02(-6.90%)
Nov 03, 2025 0.2800 0.2900 0.2800 0.2900 34,500 +0.01(+3.57%)
Oct 31, 2025 0.2800 0.2800 0.2750 0.2800 16,500 -0.01(-3.45%)
Oct 30, 2025 0.2500 0.2900 0.2500 0.2900 438,500 +0.03(+13.73%)
Oct 29, 2025 0.2550 0.2600 0.2550 0.2550 119,000 +0.00(+0.00%)
Oct 28, 2025 0.2600 0.2600 0.2500 0.2550 24,000 -0.01(-1.92%)
Oct 27, 2025 0.2650 0.2650 0.2500 0.2600 243,062 -0.01(-3.70%)
Oct 24, 2025 0.2600 0.2700 0.2600 0.2700 61,500 +0.01(+3.85%)
Oct 23, 2025 0.2550 0.2600 0.2550 0.2600 88,318 +0.01(+4.00%)
Oct 22, 2025 0.2450 0.2700 0.2450 0.2500 181,833 -0.01(-1.96%)
Oct 21, 2025 0.3100 0.3200 0.2500 0.2550 420,484 -0.05(-17.74%)
Oct 20, 2025 0.3400 0.3400 0.3100 0.3100 69,048 -0.03(-8.82%)
Oct 17, 2025 0.3250 0.3400 0.3200 0.3400 495,915 +0.01(+3.03%)
Oct 16, 2025 0.3500 0.3500 0.3300 0.3300 111,775 -0.02(-5.71%)
Oct 15, 2025 0.3400 0.3500 0.3350 0.3500 109,658 +0.01(+2.94%)
Oct 14, 2025 0.3000 0.4000 0.3000 0.3400 397,585 +0.04(+13.33%)
Oct 10, 2025 0.3000 0 +0.07(+30.43%)
Oct 09, 2025 0.2350 0.2350 0.2200 0.2300 198,723 +0.01(+4.55%)
Oct 08, 2025 0.2200 0.2200 0.2050 0.2200 51,500 +0.00(+0.00%)
Oct 07, 2025 0.2200 0.2200 0.2100 0.2200 115,190 +0.01(+4.76%)
Oct 06, 2025 0.1950 0.2100 0.1950 0.2100 201,850 +0.01(+7.69%)
Oct 03, 2025 0.1900 0.1950 0.1900 0.1950 41,500 +0.01(+2.63%)
Oct 02, 2025 0.1800 0.1900 0.1800 0.1900 326,001 +0.01(+5.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.