CarbonZeroWorld Historical Data

CZW Page 7
Download
Date Close Price change Market cap Trading volume
Apr 7, 4 PM $ 5.02
+0.00%
$ 502.11 million $ 15,536
Apr 7, 3 PM $ 5.02
+0.55%
$ 502.05 million $ 15,911
Apr 7, 2 PM $ 5.04
-0.44%
$ 504.11 million $ 14,523
Apr 7, 12 PM $ 5.1
+0.00%
$ 509.88 million $ 14,169
Apr 7, 11 AM $ 5.1
+0.00%
$ 509.65 million $ 15,752
Apr 7, 10 AM $ 5.09
-0.12%
$ 509.5 million $ 16,081
Apr 7, 6 AM $ 5.13
-0.04%
$ 513.21 million $ 57,759
Apr 7, 3 AM $ 5.13
+2.13%
$ 513.36 million $ 57,720
Apr 7, 2 AM $ 5.02
+2.14%
$ 502.11 million $ 53,381
Apr 6, 11 PM $ 4.91
-0.86%
$ 490.8 million $ 53,041
Apr 6, 10 PM $ 4.95
-1.99%
$ 494.96 million $ 55,284
Apr 6, 8 PM $ 5.06
+0.00%
$ 505.81 million $ 60,618
Apr 6, 7 PM $ 5.06
+1.19%
$ 505.54 million $ 60,596
Apr 6, 6 PM $ 4.99
-1.31%
$ 498.65 million $ 58,731
Apr 6, 5 PM $ 5.06
-0.96%
$ 505.79 million $ 58,623
Apr 6, 4 PM $ 5.09
+0.77%
$ 509.48 million $ 57,808
Apr 6, 3 PM $ 5.05
+0.89%
$ 505.06 million $ 56,751
Apr 6, 2 PM $ 5.01
-0.15%
$ 500.95 million $ 55,711
Apr 6, 12 PM $ 5.01
-0.18%
$ 500.87 million $ 56,131
Apr 6, 11 AM $ 5.03
-1.35%
$ 503.1 million $ 55,773
Apr 6, 10 AM $ 5.11
-0.30%
$ 510.64 million $ 55,176
Apr 6, 9 AM $ 5.1
+0.00%
$ 509.8 million $ 54,770
Apr 6, 7 AM $ 5.11
-0.31%
$ 511.18 million $ 55,339
Apr 6, 3 AM $ 5.12
+0.20%
$ 511.93 million $ 13,705
Apr 6, 2 AM $ 5.11
+2.35%
$ 510.7 million $ 13,715
Apr 6, 1 AM $ 4.99
-0.26%
$ 499.34 million $ 11,402
Apr 5, 11 PM $ 4.99
+0.48%
$ 499.48 million $ 21,215
Apr 5, 10 PM $ 4.98
-0.57%
$ 497.52 million $ 27,667
Apr 5, 9 PM $ 5
-1.18%
$ 500.5 million $ 26,644
Apr 5, 8 PM $ 5.09
-0.79%
$ 508.68 million $ 26,113
Apr 5, 6 PM $ 5.13
-0.13%
$ 513.24 million $ 25,545
Apr 5, 3 PM $ 5.13
+0.04%
$ 512.62 million $ 25,294
Apr 5, 2 PM $ 5.14
+0.00%
$ 514.14 million $ 24,100
Apr 5, 8 AM $ 5.17
+0.06%
$ 516.61 million $ 24,567
Apr 5, 1 AM $ 5.24
-0.96%
$ 524.08 million $ 22,267
Apr 5, 12 AM $ 5.29
+6.49%
$ 528.73 million $ 21,719
Apr 4, 11 PM $ 4.92
-3.31%
$ 492.43 million $ 13,883
Apr 4, 10 PM $ 5.11
-2.15%
$ 511.5 million $ 2,362
Apr 4, 9 PM $ 5.23
-0.08%
$ 523.49 million $ 466
Apr 4, 5 PM $ 5.25
+0.00%
$ 524.73 million $ 61
Apr 3, 3 AM $ 5.25
+0.00%
$ 525.23 million $ 1,076
Apr 2, 5 PM $ 5.24
+0.11%
$ 523.5 million $ 2,102
Apr 2, 1 PM $ 5.26
+0.00%
$ 525.85 million $ 2,535
Apr 2, 12 PM $ 5.26
-0.26%
$ 525.66 million $ 2,723
Apr 2, 11 AM $ 5.27
-0.07%
$ 526.79 million $ 2,651
Apr 2, 10 AM $ 5.27
-0.22%
$ 527.19 million $ 2,459
Apr 2, 4 AM $ 5.28
-0.06%
$ 528.29 million $ 2,580
Apr 2, 1 AM $ 5.31
-0.82%
$ 530.6 million $ 2,385
Apr 1, 6 PM $ 5.38
-0.07%
$ 538.01 million $ 1,428
Apr 1, 5 PM $ 5.38
+0.00%
$ 538.09 million $ 1,315