Tzero Group Inc Preferred Series A (TZROP)

TZROP
🏛️ 미국 →
2.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2.40 2.45 2.27 2.38 0.0M
2021-12-30 2.60 2.60 2.30 2.30 0.0M
2021-12-29 2.50 2.68 2.40 2.40 0.0M
2021-12-28 2.42 2.75 2.42 2.46 0.0M
2021-12-27 2.70 2.70 2.30 2.35 0.0M
2021-12-23 2.40 2.70 2.25 2.40 0.0M
2021-12-22 2.65 2.69 2.20 2.48 0.0M
2021-12-21 2.70 2.70 2.25 2.35 0.0M
2021-12-20 2.50 2.90 2.00 2.50 0.1M
2021-12-17 2.80 3.00 2.35 2.35 0.0M
2021-12-16 3.00 3.00 2.35 2.35 0.0M
2021-12-15 3.00 3.00 2.45 2.97 0.0M
2021-12-14 2.75 2.96 2.40 2.40 0.0M
2021-12-13 3.00 3.00 2.47 2.47 0.0M
2021-12-10 4.00 4.00 2.89 2.92 0.0M
2021-12-09 3.45 3.45 3.01 3.39 0.0M
2021-12-08 3.50 3.50 2.98 3.40 0.0M
2021-12-07 3.70 3.75 3.48 3.50 0.0M
2021-12-06 3.56 3.75 3.49 3.49 0.0M
2021-12-03 3.75 3.75 3.65 3.74 0.0M
2021-12-02 3.97 3.97 3.55 3.60 0.0M
2021-12-01 3.95 3.97 3.56 3.60 0.0M
2021-11-30 3.70 4.00 3.59 3.60 0.0M
2021-11-29 3.90 4.00 3.61 3.70 0.0M
2021-11-26 4.08 4.08 3.90 3.90 0.0M
2021-11-24 4.13 4.20 3.90 3.90 0.0M
2021-11-23 3.50 4.00 3.50 4.00 0.0M
2021-11-22 4.00 4.00 3.40 3.41 0.0M
2021-11-19 4.15 4.15 3.62 3.62 0.0M
2021-11-18 4.15 4.15 3.60 3.60 0.0M
2021-11-17 4.25 4.30 3.90 3.95 0.0M
2021-11-16 4.60 4.60 3.98 3.98 0.0M
2021-11-15 4.35 4.65 3.96 3.96 0.0M
2021-11-12 4.10 4.35 4.10 4.15 0.0M
2021-11-11 4.00 4.10 4.00 4.06 0.0M
2021-11-10 4.25 4.58 4.00 4.00 0.0M
2021-11-09 4.00 4.65 4.00 4.10 0.0M
2021-11-08 4.00 4.20 3.86 3.89 0.0M
2021-11-05 3.82 4.10 3.82 3.85 0.0M
2021-11-04 4.75 4.75 3.80 3.85 0.0M
2021-11-03 4.50 4.50 4.11 4.20 0.0M
2021-11-02 4.00 4.49 3.95 4.10 0.0M
2021-11-01 4.40 4.90 3.90 3.90 0.0M
2021-10-29 4.99 5.24 3.70 4.26 0.0M
2021-10-28 4.95 5.50 4.60 4.95 0.0M
2021-10-27 4.74 4.74 4.62 4.70 0.0M
2021-10-26 4.70 4.72 4.25 4.50 0.0M
2021-10-25 4.84 4.85 4.15 4.15 0.0M
2021-10-22 4.87 4.87 4.15 4.15 0.0M
2021-10-21 4.75 5.10 3.95 3.95 0.0M
2021-10-20 5.05 5.05 4.25 4.25 0.0M
2021-10-19 4.25 5.00 4.25 4.85 0.0M
2021-10-18 4.20 4.50 4.00 4.01 0.0M
2021-10-15 5.00 5.00 4.06 4.06 0.0M
2021-10-14 5.01 5.15 4.00 4.06 0.0M
2021-10-13 4.97 5.01 4.00 4.00 0.0M
2021-10-12 4.71 5.00 3.75 4.71 0.0M
2021-10-11 4.75 4.80 4.71 4.71 0.0M
2021-10-08 4.70 5.15 4.70 4.75 0.0M
2021-10-07 4.61 4.80 4.47 4.70 0.0M
2021-10-06 4.95 4.95 4.15 4.60 0.0M
2021-10-05 5.25 5.25 5.00 5.05 0.0M
2021-10-04 5.18 5.18 4.85 4.85 0.0M
2021-10-01 5.15 5.15 5.06 5.06 0.0M
2021-09-30 5.20 5.48 5.06 5.10 0.0M
2021-09-29 5.15 5.29 5.10 5.10 0.0M
2021-09-28 5.49 5.49 5.03 5.03 0.0M
2021-09-27 5.50 5.50 5.05 5.10 0.0M
2021-09-24 5.25 5.45 5.10 5.10 0.0M
2021-09-23 5.25 5.25 5.00 5.25 0.0M
2021-09-22 5.00 5.50 5.00 5.30 0.0M
2021-09-21 5.09 5.50 5.00 5.00 0.0M
2021-09-20 5.06 5.45 5.06 5.08 0.0M
2021-09-17 5.60 5.60 5.05 5.05 0.0M
2021-09-16 5.31 5.71 5.31 5.50 0.0M
2021-09-15 5.71 5.71 5.25 5.30 0.0M
2021-09-14 5.30 5.50 5.27 5.30 0.0M
2021-09-13 5.31 5.40 5.10 5.30 0.0M
2021-09-10 5.40 5.40 5.30 5.30 0.0M
2021-09-09 5.35 5.49 5.30 5.40 0.0M
2021-09-08 5.00 5.50 5.00 5.10 0.0M
2021-09-07 5.20 5.20 4.81 4.81 0.0M
2021-09-03 5.10 5.50 5.10 5.10 0.0M
2021-09-02 5.51 5.51 5.00 5.00 0.0M
2021-09-01 5.60 5.60 5.52 5.52 0.0M
2021-08-31 5.40 5.70 5.40 5.50 0.0M
2021-08-30 5.71 5.71 5.25 5.25 0.0M
2021-08-27 5.35 5.45 5.20 5.30 0.0M
2021-08-26 5.50 5.50 5.30 5.30 0.0M
2021-08-25 5.55 5.55 5.30 5.30 0.0M
2021-08-24 5.80 5.80 5.30 5.31 0.0M
2021-08-23 5.80 5.80 5.45 5.55 0.0M
2021-08-20 6.10 6.25 5.50 5.79 0.0M
2021-08-19 6.25 6.25 6.00 6.00 0.0M
2021-08-18 6.30 6.30 6.00 6.06 0.0M
2021-08-17 6.45 6.45 6.02 6.02 0.0M
2021-08-16 6.45 6.51 6.25 6.45 0.0M
2021-08-13 6.45 6.51 6.40 6.51 0.0M
2021-08-12 6.50 6.50 6.01 6.30 0.0M
2021-08-11 6.50 6.50 6.05 6.30 0.0M
2021-08-10 6.25 6.50 6.25 6.45 0.0M
2021-08-09 6.31 6.50 6.31 6.50 0.0M
2021-08-06 6.58 6.62 6.50 6.61 0.0M
2021-08-05 6.57 6.59 6.25 6.54 0.0M
2021-08-04 6.50 6.60 6.40 6.45 0.0M
2021-08-03 6.55 6.70 6.46 6.46 0.0M
2021-08-02 6.60 6.69 6.60 6.60 0.0M
2021-07-30 6.45 6.58 6.45 6.53 0.0M
2021-07-29 6.40 6.40 6.35 6.36 0.0M
2021-07-28 6.40 6.40 6.25 6.35 0.0M
2021-07-27 6.60 6.60 6.27 6.27 0.0M
2021-07-23 6.35 6.55 6.34 6.55 0.0M
2021-07-22 6.36 6.70 6.25 6.69 0.0M
2021-07-21 6.60 6.66 6.33 6.35 0.0M
2021-07-20 6.40 6.50 6.01 6.40 0.0M
2021-07-19 6.49 6.50 6.10 6.31 0.0M
2021-07-16 6.49 6.49 6.33 6.34 0.0M
2021-07-15 6.49 6.49 6.20 6.20 0.0M
2021-07-14 6.42 6.50 6.20 6.25 0.0M
2021-07-13 6.50 6.50 6.27 6.42 0.0M
2021-07-12 6.26 6.30 6.20 6.27 0.0M
2021-07-09 6.50 6.50 6.30 6.31 0.0M
2021-07-08 6.50 6.50 6.25 6.38 0.0M
2021-07-07 6.50 6.75 6.25 6.75 0.0M
2021-07-06 6.45 6.52 6.40 6.40 0.0M
2021-07-02 6.50 6.70 6.27 6.42 0.0M
2021-07-01 6.74 6.74 6.47 6.51 0.0M
2021-06-30 6.65 6.73 6.65 6.73 0.0M
2021-06-29 6.60 6.61 6.50 6.50 0.0M
2021-06-28 6.84 6.85 6.50 6.50 0.0M
2021-06-25 6.73 7.00 6.73 6.81 0.0M
2021-06-24 6.50 6.76 6.50 6.70 0.0M
2021-06-23 6.15 6.58 6.05 6.52 0.0M
2021-06-22 6.42 6.42 5.75 5.80 0.0M
2021-06-21 6.65 6.66 6.25 6.25 0.0M
2021-06-18 6.45 6.67 6.35 6.59 0.0M
2021-06-17 6.35 6.65 6.30 6.60 0.0M
2021-06-16 6.40 6.40 6.30 6.30 0.0M
2021-06-15 6.45 6.55 6.25 6.38 0.0M
2021-06-14 6.55 6.55 6.00 6.30 0.1M
2021-06-11 5.80 6.70 5.50 6.55 0.1M
2021-06-10 6.00 6.22 5.75 5.80 0.0M
2021-06-09 6.10 6.18 5.75 5.75 0.0M
2021-06-08 6.20 6.20 5.85 5.90 0.0M
2021-06-07 6.60 6.60 6.00 6.20 0.0M
2021-06-04 6.50 6.75 5.80 5.89 0.0M
2021-06-03 6.00 6.75 5.50 5.60 0.0M
2021-06-02 6.00 6.50 5.85 6.00 0.0M
2021-06-01 5.75 5.98 5.75 5.76 0.0M
2021-05-28 5.25 5.75 5.25 5.30 0.0M
2021-05-27 5.10 5.25 5.00 5.25 0.2M
2021-05-26 5.20 5.20 4.50 5.10 0.0M
2021-05-25 5.15 5.20 5.00 5.15 0.0M
2021-05-24 5.15 5.15 4.70 5.15 0.0M
2021-05-21 5.05 5.15 4.95 5.15 0.0M
2021-05-20 5.30 5.30 4.80 4.99 0.0M
2021-05-19 4.75 4.88 3.87 4.65 0.0M
2021-05-18 4.70 5.00 3.95 4.20 0.0M
2021-05-17 5.02 5.02 4.10 4.10 0.0M
2021-05-14 5.10 5.35 4.80 5.00 0.0M
2021-05-13 5.40 5.40 4.95 4.97 0.0M
2021-05-12 5.35 5.35 5.19 5.19 0.0M
2021-05-11 5.35 5.35 5.20 5.30 0.0M
2021-05-10 5.50 5.50 5.21 5.35 0.0M
2021-05-07 5.60 5.60 5.30 5.50 0.0M
2021-05-06 5.51 5.55 5.51 5.51 0.0M
2021-05-05 5.51 5.65 5.50 5.58 0.0M
2021-05-04 5.60 5.85 5.50 5.60 0.0M
2021-05-03 5.90 6.00 5.20 5.20 0.0M
2021-04-30 5.75 5.90 5.75 5.90 0.0M
2021-04-29 5.85 5.89 5.50 5.50 0.0M
2021-04-28 5.25 5.85 5.25 5.84 0.0M
2021-04-27 5.78 5.85 5.25 5.50 0.0M
2021-04-26 5.02 5.75 5.01 5.15 0.0M
2021-04-23 5.74 5.75 5.01 5.60 0.0M
2021-04-22 5.77 5.78 5.40 5.50 0.0M
2021-04-21 5.50 5.50 5.40 5.50 0.0M
2021-04-20 4.60 6.00 4.60 5.05 0.0M
2021-04-19 5.00 5.00 4.30 4.80 0.0M
2021-04-16 5.20 5.75 4.96 4.96 0.0M
2021-04-15 5.30 5.90 5.10 5.10 0.0M
2021-04-14 5.60 6.00 5.21 5.21 0.0M
2021-04-13 5.20 5.70 5.20 5.40 0.0M
2021-04-12 5.95 6.00 5.10 5.10 0.0M
2021-04-09 6.00 6.00 5.43 5.60 0.0M
2021-04-08 5.90 6.00 5.59 5.59 0.0M
2021-04-07 5.72 6.00 5.55 5.60 0.0M
2021-04-06 5.50 6.48 5.50 5.70 0.0M
2021-04-05 6.20 6.50 5.63 5.65 0.0M
2021-04-01 6.21 6.21 5.80 6.10 0.0M
2021-03-31 6.20 6.25 5.81 5.90 0.0M
2021-03-30 6.25 6.25 5.80 6.25 0.0M
2021-03-29 6.35 6.35 6.00 6.20 0.0M
2021-03-26 6.48 6.50 6.00 6.45 0.0M
2021-03-25 6.29 6.30 6.09 6.30 0.0M
2021-03-24 6.25 6.30 5.87 6.30 0.0M
2021-03-23 6.20 6.25 5.90 6.25 0.0M
2021-03-22 6.25 6.25 5.76 6.11 0.0M
2021-03-19 6.26 6.49 5.82 6.30 0.0M
2021-03-18 6.40 6.40 5.63 6.15 0.0M
2021-03-17 6.37 6.90 5.50 6.25 0.0M
2021-03-16 6.75 6.75 6.15 6.35 0.0M
2021-03-15 6.65 6.90 6.01 6.50 0.0M
2021-03-12 6.30 6.76 6.30 6.60 0.1M
2021-03-11 4.19 6.30 4.19 6.10 0.1M
2021-03-10 4.00 4.20 3.91 4.19 0.0M
2021-03-09 4.50 4.65 3.95 4.30 0.0M
2021-03-08 4.32 4.55 3.88 4.55 0.0M
2021-03-05 4.50 4.50 3.80 3.80 0.0M
2021-03-04 4.25 4.80 4.05 4.25 0.0M
2021-03-03 4.90 4.90 4.00 4.20 0.0M
2021-03-02 4.90 4.90 4.35 4.87 0.0M
2021-03-01 4.80 4.90 4.34 4.70 0.0M
2021-02-26 4.75 5.20 3.95 4.80 0.0M
2021-02-25 4.50 5.20 3.80 4.50 0.0M
2021-02-24 5.00 5.00 4.00 4.50 0.0M
2021-02-23 5.56 5.98 4.00 4.25 0.1M
2021-02-22 5.50 6.25 5.00 5.50 0.1M
2021-02-19 6.25 6.57 5.49 5.49 0.0M
2021-02-18 6.80 6.85 6.25 6.25 0.0M
2021-02-17 6.91 6.95 6.50 6.80 0.0M
2021-02-16 6.85 7.40 6.50 6.90 0.0M
2021-02-12 6.60 7.00 6.50 7.00 0.0M
2021-02-11 7.11 7.25 5.51 6.90 0.1M
2021-02-10 6.00 7.09 6.00 6.70 0.0M
2021-02-09 5.49 6.00 5.48 6.00 0.0M
2021-02-08 5.15 5.49 5.15 5.35 0.0M
2021-02-05 4.89 5.20 4.89 5.05 0.0M
2021-02-04 4.70 4.90 4.70 4.75 0.0M
2021-02-03 4.50 4.90 4.32 4.65 0.0M
2021-02-02 4.81 4.90 4.31 4.50 0.1M
2021-02-01 4.50 4.80 4.50 4.80 0.0M
2021-01-29 4.50 4.50 3.75 3.75 0.0M
2021-01-28 4.50 4.50 4.05 4.40 0.0M
2021-01-27 5.00 5.49 4.01 4.60 0.0M
2021-01-26 4.00 4.20 3.75 3.75 0.0M
2021-01-25 4.00 4.00 3.94 3.95 0.0M
2021-01-22 3.90 3.97 3.83 3.90 0.0M
2021-01-21 3.98 3.98 3.87 3.87 0.0M
2021-01-20 3.35 3.98 3.35 3.98 0.0M
2021-01-19 3.30 3.30 3.25 3.30 0.0M
2021-01-15 3.30 3.30 3.30 3.30 0.0M
2021-01-14 3.06 3.30 3.06 3.30 0.0M
2021-01-13 3.05 3.05 3.04 3.05 0.0M
2021-01-12 3.00 3.00 2.99 3.00 0.0M
2021-01-11 2.95 3.00 2.90 3.00 0.0M
2021-01-08 2.99 3.05 2.99 3.02 0.0M
2021-01-07 3.01 3.05 2.80 2.99 0.0M
2021-01-06 3.06 3.06 2.95 3.01 0.0M
2021-01-05 3.09 3.09 2.51 3.05 0.0M
2021-01-04 2.90 3.09 2.90 3.09 0.0M