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

Zhongchao Inc Cl A (NQ: ZCMD )

1.510 +0.060 (+4.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 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 (%)
Mar 28, 2024 1.290 1.370 1.290 1.340 19,310 +0.06(+4.69%)
Mar 27, 2024 1.340 1.340 1.200 1.280 28,199 -0.12(-8.57%)
Mar 26, 2024 1.530 1.590 1.330 1.400 72,373 -0.15(-9.68%)
Mar 25, 2024 1.550 1.630 1.508 1.550 36,171 -0.06(-3.73%)
Mar 22, 2024 1.550 1.660 1.550 1.610 23,371 +0.01(+0.63%)
Mar 21, 2024 1.620 1.730 1.550 1.600 47,639 -0.02(-1.23%)
Mar 20, 2024 1.540 1.650 1.500 1.620 42,795 +0.05(+3.18%)
Mar 19, 2024 1.520 1.640 1.380 1.570 51,682 -0.01(-0.63%)
Mar 18, 2024 1.730 1.730 1.522 1.580 50,563 -0.21(-11.73%)
Mar 15, 2024 1.690 1.810 1.590 1.790 33,710 +0.05(+2.87%)
Mar 14, 2024 1.840 1.840 1.690 1.740 53,486 -0.16(-8.42%)
Mar 13, 2024 1.950 2.100 1.800 1.900 227,531 -0.25(-11.63%)
Mar 12, 2024 2.270 3.100 1.880 2.150 6,628,796 +0.25(+13.16%)
Mar 11, 2024 1.890 1.920 1.740 1.900 47,757 +0.00(+0.00%)
Mar 08, 2024 1.840 2.040 1.830 1.900 91,789 +0.01(+0.53%)
Mar 07, 2024 2.110 2.110 1.670 1.890 136,600 -0.22(-10.45%)
Mar 06, 2024 2.300 2.450 2.010 2.111 227,280 -0.52(-19.75%)
Mar 05, 2024 3.190 3.280 2.380 2.630 4,395,780 -0.55(-17.30%)
Mar 04, 2024 3.090 3.250 2.990 3.180 20,710 -0.08(-2.45%)
Mar 01, 2024 3.110 3.599 3.000 3.260 21,627 +0.16(+5.16%)
Feb 29, 2024 3.220 3.620 3.100 3.100 37,866 +2.74(+756.83%)
Feb 28, 2024 0.4500 0.4600 0.3601 0.3618 310,323 -0.08(-17.57%)
Feb 27, 2024 0.4100 0.4500 0.3225 0.4389 187,710 +0.05(+12.89%)
Feb 26, 2024 0.3800 0.3899 0.3585 0.3888 18,968 +0.01(+2.34%)
Feb 23, 2024 0.3800 0.4041 0.3799 0.3799 68,262 -0.00(-0.76%)
Feb 22, 2024 0.3900 0.3948 0.3500 0.3828 35,209 +0.01(+3.18%)
Feb 21, 2024 0.4000 0.4001 0.3511 0.3710 368,270 -0.03(-7.25%)
Feb 20, 2024 0.4434 0.4798 0.3780 0.4000 59,896 -0.06(-12.49%)
Feb 16, 2024 0.4448 0.5100 0.4177 0.4571 398,628 +0.05(+10.95%)
Feb 15, 2024 0.3200 0.4283 0.3200 0.4120 209,942 +0.08(+25.99%)
Feb 14, 2024 0.3264 0.3464 0.2937 0.3270 37,542 +0.00(+1.24%)
Feb 13, 2024 0.3501 0.3502 0.3204 0.3230 18,953 -0.04(-10.72%)
Feb 12, 2024 0.3725 0.3900 0.3501 0.3618 11,813 -0.02(-4.76%)
Feb 09, 2024 0.4000 0.4000 0.3501 0.3799 24,497 -0.02(-4.91%)
Feb 08, 2024 0.3099 0.4900 0.3077 0.3995 282,525 +0.10(+33.03%)
Feb 07, 2024 0.3004 0.3009 0.3003 0.3003 3,327 -0.00(-0.03%)
Feb 06, 2024 0.3003 0.3009 0.3003 0.3004 1,319 -0.00(-0.50%)
Feb 05, 2024 0.3019 0.3019 0.3003 0.3019 4,130 -0.00(-0.07%)
Feb 02, 2024 0.3021 0.3021 0.3021 0.3021 365 -0.01(-2.58%)
Jan 31, 2024 0.3101 233 +0.00(+0.00%)
Jan 30, 2024 0.3028 0.3298 0.3028 0.3101 2,376 -0.01(-3.09%)
Jan 29, 2024 0.3498 0.3498 0.3025 0.3200 1,330 -0.01(-4.36%)
Jan 26, 2024 0.3244 0.3350 0.3021 0.3346 12,483 +0.01(+3.11%)
Jan 25, 2024 0.3245 0.3245 0.3245 0.3245 1,009 -0.01(-3.11%)
Jan 24, 2024 0.3243 0.3349 0.3243 0.3349 3,302 +0.00(+1.48%)
Jan 23, 2024 0.3243 0.3350 0.3243 0.3300 3,922 +0.01(+1.76%)
Jan 22, 2024 0.3243 0.3350 0.3243 0.3243 4,770 +0.00(+0.00%)
Jan 19, 2024 0.3325 0.3400 0.3243 0.3243 6,892 -0.00(-0.55%)
Jan 18, 2024 0.3346 0.3700 0.3243 0.3261 14,497 +0.00(+0.37%)
Jan 17, 2024 0.3231 0.3794 0.3230 0.3249 1,768 -0.01(-1.61%)
Jan 16, 2024 0.3230 0.3347 0.3230 0.3302 2,280 +0.01(+1.60%)
Jan 12, 2024 0.3230 0.3655 0.3230 0.3250 19,193 -0.02(-7.14%)
Jan 11, 2024 0.3780 0.3977 0.3230 0.3500 9,694 -0.02(-5.15%)
Jan 10, 2024 0.3021 0.3990 0.3021 0.3690 26,640 +0.02(+5.13%)
Jan 09, 2024 0.3650 0.3664 0.3500 0.3510 11,294 +0.00(+0.17%)
Jan 08, 2024 0.3847 0.3847 0.3337 0.3504 4,515 +0.00(+0.00%)
Jan 05, 2024 0.3500 0.3900 0.3500 0.3504 21,236 -0.03(-7.79%)
Jan 04, 2024 0.3004 0.3800 0.3004 0.3800 19,658 +0.06(+20.56%)
Jan 03, 2024 0.3201 0.3873 0.3100 0.3152 39,394 -0.00(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.