CarbonZeroWorld Historical Data

CZW Page 8
Download
Date Close Price change Market cap Trading volume
Apr 1, 4 PM $ 5.38
+0.11%
$ 537.71 million $ 1,661
Apr 1, 1 PM $ 5.33
-0.35%
$ 533.37 million $ 1,434
Apr 1, 12 PM $ 5.35
+0.06%
$ 535.48 million $ 1,277
Apr 1, 6 AM $ 5.32
-0.02%
$ 532.15 million $ 2,063
Mar 31, 5 PM $ 5.31
+0.58%
$ 530.79 million $ 3,920
Mar 31, 4 PM $ 5.28
-0.01%
$ 527.62 million $ 3,654
Mar 31, 2 PM $ 5.29
+0.25%
$ 528.63 million $ 3,521
Mar 31, 1 PM $ 5.27
+0.00%
$ 526.77 million $ 3,438
Mar 31, 9 AM $ 5.3
-0.41%
$ 529.8 million $ 3,045
Mar 31, 8 AM $ 5.32
-0.08%
$ 531.87 million $ 2,710
Mar 31, 7 AM $ 5.34
-0.10%
$ 533.83 million $ 2,599
Mar 31, 6 AM $ 5.34
+0.04%
$ 534.45 million $ 2,400
Mar 31, 1 AM $ 5.29
+0.39%
$ 529.43 million $ 3,905
Mar 31, 12 AM $ 5.28
+0.06%
$ 527.54 million $ 3,354
Mar 30, 9 PM $ 5.27
+0.51%
$ 527.11 million $ 4,378
Mar 30, 7 PM $ 5.25
-0.06%
$ 525.21 million $ 3,769
Mar 30, 6 PM $ 5.26
-0.18%
$ 526.2 million $ 3,623
Mar 30, 5 PM $ 5.27
-0.05%
$ 526.94 million $ 3,458
Mar 30, 2 PM $ 5.29
+0.00%
$ 528.7 million $ 3,176
Mar 30, 5 AM $ 5.27
+0.18%
$ 527 million $ 3,089
Mar 30, 4 AM $ 5.26
-0.04%
$ 526.16 million $ 2,911
Mar 30, 2 AM $ 5.24
+0.27%
$ 523.88 million $ 2,584
Mar 30, 12 AM $ 5.2
+0.00%
$ 520.19 million $ 911
Mar 29, 11 PM $ 5.24
+0.00%
$ 523.67 million $ 826
Mar 29, 10 PM $ 5.28
+0.28%
$ 527.56 million $ 771
Mar 27, 6 PM $ 5.25
+0.16%
$ 524.51 million $ 14,965
Mar 27, 5 PM $ 5.23
-0.54%
$ 523.42 million $ 14,735
Mar 27, 4 PM $ 5.26
-0.05%
$ 526.24 million $ 13,807
Mar 27, 3 PM $ 5.26
+0.05%
$ 526.44 million $ 13,551
Mar 27, 10 AM $ 5.29
+0.00%
$ 529.29 million $ 13,044
Mar 26, 8 PM $ 5.25
+0.01%
$ 525.02 million $ 14,332
Mar 26, 7 PM $ 5.25
+0.05%
$ 524.62 million $ 14,284
Mar 26, 6 PM $ 5.31
+0.00%
$ 531.04 million $ 1,925
Mar 26, 3 PM $ 5.33
-0.05%
$ 532.66 million $ 2,004
Mar 26, 8 AM $ 5.33
+0.00%
$ 532.68 million $ 1,078
Mar 26, 6 AM $ 5.34
-0.15%
$ 533.81 million $ 1,033
Mar 26, 5 AM $ 5.35
+0.26%
$ 534.79 million $ 850
Mar 25, 3 PM $ 5.36
-0.53%
$ 535.99 million $ 1,583
Mar 24, 11 PM $ 5.36
+0.00%
$ 536.22 million $ 1,428
Mar 24, 10 PM $ 5.36
+0.14%
$ 536.27 million $ 1,322
Mar 24, 8 PM $ 5.34
-0.01%
$ 533.76 million $ 979
Mar 24, 6 PM $ 5.34
+0.00%
$ 534.02 million $ 799
Mar 24, 5 PM $ 5.35
-0.26%
$ 534.73 million $ 758
Mar 24, 2 PM $ 5.38
+0.07%
$ 537.73 million $ 1,144
Mar 24, 1 PM $ 5.38
-0.12%
$ 537.87 million $ 1,142
Mar 24, 12 PM $ 5.37
+0.16%
$ 536.56 million $ 1,112
Mar 23, 5 PM $ 5.38
+0.00%
$ 537.63 million $ 5,314
Mar 23, 4 PM $ 5.38
+0.00%
$ 538.25 million $ 5,310
Mar 23, 3 PM $ 5.39
-0.45%
$ 538.59 million $ 5,268
Mar 23, 2 PM $ 5.39
+0.10%
$ 539.33 million $ 4,614