Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	ZCMD	1.64	1.64	1.48	1.49	-0.11	70,747	320	1.40	1.63
2024-05-03	Q	ZCMD	1.70	1.70	1.58	1.60	-0.155	111,332	405	1.58	1.75
2024-05-02	Q	ZCMD	1.67	1.8499	1.55	1.755	0.105	397,208	994	1.51	1.75
2024-05-01	Q	ZCMD	1.58	1.7385	1.45	1.65	0.06	400,925	869	1.54	1.73
2024-04-30	Q	ZCMD	1.62	1.64	1.55	1.602	-0.038	84,962	368	1.55	1.63
2024-04-29	Q	ZCMD	1.69	1.80	1.51	1.64	-0.05	216,054	690	1.57	1.78
2024-04-26	Q	ZCMD	1.56	1.78	1.42	1.69	0.20	670,608	1,577	1.68	1.87
2024-04-25	Q	ZCMD	1.49	1.53	1.32	1.49	-0.04	134,769	587	1.43	1.66
2024-04-24	Q	ZCMD	1.57	1.74	1.52	1.52	-0.20	217,960	970	1.36	1.57
2024-04-23	Q	ZCMD	1.59	1.85	1.50	1.72	0.13	2,784,345	7,442	1.54	1.77
2024-04-22	Q	ZCMD	1.79	1.79	1.55	1.59	-0.35	796,771	3,246	1.53	1.70
2024-04-19	Q	ZCMD	2.65	2.74	1.71	1.94	0.50	31,475,466	69,050	1.81	2.02
2024-04-18	Q	ZCMD	1.3036	1.5541	1.28	1.45	0.10	2,849,596	8,021	2.45	2.54
2024-04-17	Q	ZCMD	1.30	1.50	1.2804	1.37		36,585	140	1.23	2.70
2024-04-16	Q	ZCMD	1.38	1.38	1.30	1.36	-0.04	15,813	117	1.13	1.73
2024-04-15	Q	ZCMD	1.56	1.56	1.38	1.40	-0.24	19,184	110	1.35	1.52
2024-04-12	Q	ZCMD	1.64	1.68	1.55	1.64	0.02	7,451	124	1.46	1.65
2024-04-11	Q	ZCMD	1.71	1.71	1.53	1.62	0.02	24,840	147	1.49	1.65
2024-04-10	Q	ZCMD	1.48	1.62	1.46	1.55	-0.08	22,772	146	1.55	1.58
2024-04-09	Q	ZCMD	1.91	1.91	1.52	1.63	-0.24	29,088	210	1.45	1.82
2024-04-08	Q	ZCMD	1.93	1.97	1.80	1.87	-0.23	90,554	381	1.83	1.98
2024-04-05	Q	ZCMD	1.74	2.23	1.72	2.10	0.18	410,294	1,517	1.90	2.33
2024-04-04	Q	ZCMD	2.01	2.03	1.4115	1.92	0.395	8,400,709	13,473	1.87	1.96
2024-04-03	Q	ZCMD	1.22	1.56	1.22	1.54	0.28	85,406	720	2.00	2.08
2024-04-02	Q	ZCMD	1.35	1.35	1.2531	1.26	-0.0869	2,380	144	1.12	1.37
2024-04-01	Q	ZCMD	1.34	1.3598	1.2894	1.325	-0.015	8,063	147	1.20	1.34
2024-03-29	Q	ZCMD	1.29	1.3698	1.29	1.34	0.06	0	0	1.08	1.82
2024-03-28	Q	ZCMD	1.29	1.3698	1.29	1.34	0.06	19,309	136	1.08	1.82
2024-03-27	Q	ZCMD	1.34	1.34	1.20	1.28	-0.12	28,199	214	1.25	1.30
2024-03-26	Q	ZCMD	1.53	1.59	1.33	1.40	-0.15	72,373	335	1.30	1.49
2024-03-25	Q	ZCMD	1.55	1.63	1.5078	1.55	-0.06	36,167	292	1.42	1.93
2024-03-22	Q	ZCMD	1.55	1.66	1.55	1.61	0.01	23,371	430	1.41	1.72
2024-03-21	Q	ZCMD	1.62	1.73	1.55	1.60	-0.02	47,637	825	1.40	1.60
2024-03-20	Q	ZCMD	1.54	1.65	1.50	1.62	0.05	42,795	1,033	1.47	1.68
2024-03-19	Q	ZCMD	1.52	1.64	1.38	1.57	-0.01	51,672	829	1.40	1.55
2024-03-18	Q	ZCMD	1.73	1.73	1.522	1.58	-0.21	50,572	1,275	1.38	1.68
2024-03-15	Q	ZCMD	1.69	1.81	1.59	1.79	0.04	33,710	1,341	1.50	2.31
2024-03-14	Q	ZCMD	1.84	1.84	1.69	1.74	-0.16	53,486	2,606	1.73	1.99
2024-03-13	Q	ZCMD	1.95	2.10	1.80	1.90	-0.25	227,525	7,608	1.80	2.08
2024-03-12	Q	ZCMD	2.27	3.10	1.88	2.15	0.29	6,629,807	17,146	1.93	2.14
2024-03-11	Q	ZCMD	1.89	1.92	1.74	1.90		47,958	429	1.90	2.04
2024-03-08	Q	ZCMD	1.838	2.04	1.83	1.90	0.01	88,789	516	1.88	2.20
2024-03-07	Q	ZCMD	2.11	2.11	1.67	1.89	-0.26	136,962	933	1.68	2.05
2024-03-06	Q	ZCMD	2.30	2.45	2.01	2.1106	-0.4194	228,077	2,135	2.34	2.57
2024-03-05	Q	ZCMD	3.19	3.2799	2.38	2.63	-0.54	4,396,256	9,626	2.42	2.60
2024-03-04	Q	ZCMD	3.09	3.25	2.99	3.18	-0.08	20,932	3,402	3.44	3.57
2024-03-01	Q	ZCMD	3.11	3.599	3.00	3.3188	0.2288	21,627	2,430	2.84	3.36
2024-02-29	Q	ZCMD	3.22	3.62	3.10	3.10	-0.482	38,587	12,851	3.60	4.39
Consolidation 10 old shares to 1 new
2024-02-28	Q	ZCMD	0.45	0.46	0.3601	0.3618	-0.0771	312,194	27,326	0.36	0.4068
2024-02-27	Q	ZCMD	0.41	0.45	0.3225	0.4389	0.0499	190,064	23,938	0.3934	0.4498
2024-02-26	Q	ZCMD	0.381	0.3899	0.3585	0.3888	0.0088	18,963	85	0.2949	0.4493
2024-02-23	Q	ZCMD	0.38	0.4041	0.3798	0.3798	-0.0029	68,262	81	0.2934	0.3994
2024-02-22	Q	ZCMD	0.386	0.3948	0.35	0.3828	0.0138	36,258	82	0.3523	0.3989
2024-02-21	Q	ZCMD	0.40	0.4001	0.3511	0.371	-0.0657	369,792	326	0.3511	0.3989
2024-02-20	Q	ZCMD	0.4434	0.4798	0.378	0.40	-0.1059	59,898	138	0.3202	0.4449
2024-02-19	Q	ZCMD	0.4448	0.51	0.4177	0.4571	0.0321	0	0	0.4513	0.4991
2024-02-16	Q	ZCMD	0.4448	0.51	0.4177	0.4571	0.0321	398,628	520	0.4513	0.4991
2024-02-15	Q	ZCMD	0.32	0.4283	0.32	0.412	0.085	214,212	213	0.3549	0.425
2024-02-14	Q	ZCMD	0.3264	0.3463	0.2937	0.327	0.004	38,042	50	0.30	0.3604
2024-02-13	Q	ZCMD	0.3501	0.3502	0.3204	0.323	-0.0388	18,953	25	0.3211	0.3617
2024-02-12	Q	ZCMD	0.3725	0.39	0.3501	0.3618	-0.0181	11,813	51	0.3501	0.3926
2024-02-09	Q	ZCMD	0.40	0.40	0.3501	0.3799	-0.0196	24,497	86	0.35	0.4015
2024-02-08	Q	ZCMD	0.3099	0.49	0.3076	0.3995	0.0992	282,536	428	0.35	0.4179