UK Markets closed

ZTE Corporation (ZTCOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.30500.0000 (0.00%)
At close: 01:17PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20233.31003.31003.31003.31003.3100-
27 Mar 20233.31003.31003.31003.31003.3100-
24 Mar 20233.31003.31003.31003.31003.3100-
23 Mar 20233.31003.31003.31003.31003.3100-
22 Mar 20233.32003.32003.28003.31003.310017,000
21 Mar 20233.22003.22003.22003.22003.2200-
20 Mar 20233.25003.25003.22003.22003.22002,100
17 Mar 20233.23003.23003.17003.17003.17004,100
16 Mar 20232.96002.96002.96002.96002.9600500
15 Mar 20233.06003.06003.06003.06003.0600-
14 Mar 20233.06003.06003.06003.06003.0600-
13 Mar 20233.06003.06003.06003.06003.0600200
10 Mar 20232.89002.89002.89002.89002.8900-
09 Mar 20232.89002.89002.89002.89002.8900-
08 Mar 20232.89002.89002.89002.89002.8900300
07 Mar 20233.08003.08003.08003.08003.0800300,000
06 Mar 20233.08003.08003.08003.08003.0800-
03 Mar 20233.08003.08003.08003.08003.0800265,000
02 Mar 20233.08003.08003.08003.08003.0800500
01 Mar 20233.02003.02003.02003.02003.02001,000
28 Feb 20232.95002.95002.95002.95002.95001,800
27 Feb 20232.83002.83002.83002.83002.83005,800
24 Feb 20232.62002.62002.62002.62002.62001,100
23 Feb 20232.73002.73002.73002.73002.7300-
22 Feb 20232.73002.73002.73002.73002.7300600
21 Feb 20232.68002.68002.67002.67002.67008,900
17 Feb 20232.60002.60002.60002.60002.6000-
16 Feb 20232.60002.60002.60002.60002.6000-
15 Feb 20232.63002.63002.60002.60002.60002,300
14 Feb 20232.38002.38002.38002.38002.3800-
13 Feb 20232.44002.44002.38002.38002.380030,600
10 Feb 20232.45002.45002.45002.45002.45001,900
09 Feb 20232.50002.50002.50002.50002.50002,000
08 Feb 20232.35002.35002.35002.35002.3500200
07 Feb 20232.38002.38002.38002.38002.3800300
06 Feb 20232.43002.43002.43002.43002.4300-
03 Feb 20232.44002.44002.43002.43002.43002,400
02 Feb 20232.52002.52002.52002.52002.5200-
01 Feb 20232.52002.52002.52002.52002.52001,100
31 Jan 20232.42002.42002.42002.42002.4200200
30 Jan 20232.54002.54002.54002.54002.5400-
27 Jan 20232.54002.54002.54002.54002.5400-
26 Jan 20232.54002.54002.54002.54002.5400-
25 Jan 20232.54002.54002.54002.54002.5400400
24 Jan 20232.51002.51002.48002.48002.48004,000
23 Jan 20232.49002.49002.49002.49002.4900400
20 Jan 20232.50002.50002.50002.50002.5000400
19 Jan 20232.50002.50002.50002.50002.5000-
18 Jan 20232.50002.50002.50002.50002.50001,000
17 Jan 20232.45002.45002.45002.45002.4500-
13 Jan 20232.45002.45002.45002.45002.4500100
12 Jan 20232.41002.43002.41002.43002.43002,100
11 Jan 20232.35002.35002.35002.35002.3500200
10 Jan 20232.34002.34002.34002.34002.34004,000
09 Jan 20232.34002.34002.34002.34002.3400100
06 Jan 20232.29002.29002.29002.29002.2900-
05 Jan 20232.29002.29002.29002.29002.2900-
04 Jan 20232.29002.29002.29002.29002.2900-
03 Jan 20232.25002.29002.25002.29002.29002,200
30 Dec 20222.12002.12002.12002.12002.1200100
29 Dec 20222.21002.21002.21002.21002.2100-
28 Dec 20222.21002.21002.21002.21002.2100-
27 Dec 20222.21002.21002.21002.21002.2100-
23 Dec 20222.21002.21002.21002.21002.2100-
22 Dec 20222.21002.21002.21002.21002.2100-
21 Dec 20222.21002.21002.21002.21002.2100100
20 Dec 20222.29002.29002.29002.29002.2900-
19 Dec 20222.29002.29002.29002.29002.2900-
16 Dec 20222.29002.29002.29002.29002.2900-
15 Dec 20222.29002.29002.29002.29002.2900800
14 Dec 20222.26002.26002.26002.26002.2600300
13 Dec 20222.29002.34002.29002.30002.30002,600
12 Dec 20222.25002.25002.25002.25002.25001,000
09 Dec 20222.30002.30002.20002.20002.20002,200
08 Dec 20222.39002.39002.39002.39002.3900-
07 Dec 20222.39002.39002.39002.39002.3900-
06 Dec 20222.39002.39002.39002.39002.39002,000
05 Dec 20222.25002.32002.25002.32002.32001,600
02 Dec 20222.18002.18002.18002.18002.1800-
01 Dec 20222.18002.18002.18002.18002.18001,000
30 Nov 20222.12002.12002.12002.12002.12005,500
29 Nov 20222.02002.02002.02002.02002.02002,000
28 Nov 20221.96001.96001.96001.96001.96001,800
25 Nov 20221.97001.97001.97001.97001.9700-
23 Nov 20221.97001.97001.97001.97001.9700100
22 Nov 20222.05002.05002.05002.05002.0500-
21 Nov 20222.05002.05002.05002.05002.0500-
18 Nov 20222.05002.05002.05002.05002.0500100
17 Nov 20222.08002.08002.08002.08002.0800-
16 Nov 20222.08002.08002.08002.08002.0800-
15 Nov 20222.01002.08002.01002.08002.08001,200
14 Nov 20221.93001.93001.93001.93001.9300-
11 Nov 20221.93001.93001.93001.93001.9300-
10 Nov 20221.93001.93001.93001.93001.9300-
09 Nov 20221.93001.93001.93001.93001.9300-
08 Nov 20221.93001.93001.93001.93001.9300500
07 Nov 20221.73001.73001.73001.73001.7300-
04 Nov 20221.73001.73001.73001.73001.7300-
03 Nov 20221.73001.73001.73001.73001.7300100
02 Nov 20221.80001.80001.80001.80001.8000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...