Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zelda Therapeutics Ltd (OP: ZLDAF )

0.3073 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.8512 28 -0.00(-0.33%)
May 26, 2022 0.8540 0 -0.03(-3.37%)
May 25, 2022 0.8750 0.8838 0.8750 0.8838 2,542 -0.07(-6.97%)
May 24, 2022 0.9500 0.9500 0.9500 0.9500 1,142 +0.00(+0.20%)
May 23, 2022 0.9500 0.9500 0.9481 0.9481 5,993 +0.01(+0.86%)
May 19, 2022 0.9400 12 +0.13(+16.52%)
May 16, 2022 0.8067 10 -0.07(-8.09%)
May 12, 2022 0.8777 4 +0.86(+6703.88%)
Apr 13, 2022 0.0129 17 -0.00(-2.27%)
Apr 12, 2022 0.0132 0.0132 0.0132 0.0132 3,000 -0.00(-4.35%)
Apr 07, 2022 0.0138 0 -0.00(-5.48%)
Apr 04, 2022 0.0146 0 -0.00(-0.68%)
Mar 30, 2022 0.0147 0 -0.00(-4.55%)
Mar 28, 2022 0.0154 50 +0.00(+9.22%)
Mar 25, 2022 0.0140 0.0155 0.0140 0.0141 33,083 +0.00(+6.82%)
Mar 22, 2022 0.0132 0 +0.00(+9.09%)
Mar 17, 2022 0.0121 0 -0.00(-11.68%)
Mar 16, 2022 0.0137 0.0137 0.0137 0.0137 15,000 +0.00(+4.58%)
Mar 14, 2022 0.0131 0 +0.00(+0.00%)
Mar 10, 2022 0.0131 0 +0.00(+1.55%)
Mar 09, 2022 0.0129 0.0129 0.0129 0.0129 1,000 +0.00(+5.74%)
Mar 08, 2022 0.0142 0.0150 0.0122 0.0122 114,415 -0.00(-14.69%)
Mar 04, 2022 0.0143 500 -0.00(-11.18%)
Feb 25, 2022 0.0161 0 -0.00(-12.97%)
Feb 23, 2022 0.0185 0 -0.00(-0.54%)
Feb 22, 2022 0.0186 0.0186 0.0186 0.0186 2,300 -0.00(-8.82%)
Feb 18, 2022 0.0204 0 +0.00(+0.99%)
Feb 17, 2022 0.0202 0.0202 0.0202 0.0202 32,144 +0.00(+1.00%)
Feb 16, 2022 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+3.63%)
Feb 15, 2022 0.0193 0.0193 0.0193 0.0193 47,500 -0.00(-4.93%)
Feb 10, 2022 0.0203 0 +0.00(+1.00%)
Feb 08, 2022 0.0201 0 +0.00(+0.50%)
Feb 07, 2022 0.0200 0.0200 0.0200 0.0200 43,300 +0.00(+1.52%)
Feb 04, 2022 0.0193 0.0197 0.0193 0.0197 10,999 +0.00(+0.00%)
Feb 02, 2022 0.0201 0.0201 0.0193 0.0197 5,431 -0.00(-2.96%)
Feb 01, 2022 0.0212 0.0212 0.0203 0.0203 16,800 +0.00(+5.73%)
Jan 28, 2022 0.0192 0 -0.00(-3.03%)
Jan 26, 2022 0.0198 0 -0.00(-2.46%)
Jan 24, 2022 0.0203 0 -0.00(-14.71%)
Jan 21, 2022 0.0238 0.0238 0.0238 0.0238 10,000 +0.00(+9.17%)
Jan 20, 2022 0.0220 0.0220 0.0218 0.0218 20,603 +0.00(+3.81%)
Jan 19, 2022 0.0210 0.0210 0.0210 0.0210 500 +0.00(+0.00%)
Jan 18, 2022 0.0229 0.0229 0.0210 0.0210 20,217 -0.00(-11.76%)
Jan 14, 2022 0.0238 0 +0.00(+1.71%)
Jan 13, 2022 0.0240 0.0240 0.0234 0.0234 50,800 +0.00(+0.43%)
Jan 12, 2022 0.0233 0.0233 0.0233 0.0233 50,000 -0.00(-4.12%)
Jan 11, 2022 0.0235 0.0243 0.0235 0.0243 40,000 +0.00(+13.55%)
Jan 10, 2022 0.0214 0.0214 0.0214 0.0214 600 -0.00(-0.47%)
Jan 07, 2022 0.0215 0.0215 0.0215 0.0215 11,000 -0.00(-2.27%)
Jan 05, 2022 0.0220 0.0220 0.0220 0 -0.00(-11.65%)
Jan 04, 2022 0.0248 0.0249 0.0238 0.0249 150,000 +0.00(+10.18%)
Jan 03, 2022 0.0226 0.0226 0.0226 0.0226 23,304 +0.00(+0.44%)
Dec 31, 2021 0.0236 0.0236 0.0225 0.0225 19,880 -0.00(-0.44%)
Dec 30, 2021 0.0225 0.0226 0.0225 0.0226 106,666 -0.00(-4.64%)
Dec 27, 2021 0.0237 0.0237 0.0237 0 -0.00(-0.42%)
Dec 23, 2021 0.0228 0.0238 0.0228 0.0238 250,000 +0.00(+10.19%)
Dec 22, 2021 0.0216 0.0216 0.0216 0.0216 1,000 -0.00(-2.70%)
Dec 21, 2021 0.0222 0.0222 0.0222 0.0222 6,000 +0.00(+0.00%)
Dec 20, 2021 0.0222 0.0222 0.0210 0.0222 25,067 -0.00(-6.72%)
Dec 16, 2021 0.0238 0.0238 0.0238 0 +0.00(+3.93%)
Dec 15, 2021 0.0229 0.0229 0.0229 0.0229 100 +0.00(+1.33%)
Dec 14, 2021 0.0247 0.0247 0.0226 0.0226 19,796 -0.00(-3.83%)
Dec 13, 2021 0.0244 0.0244 0.0235 0.0235 68,166 -0.00(-1.26%)
Dec 10, 2021 0.0238 0.0238 0.0238 0.0238 8,000 -0.00(-0.83%)
Dec 09, 2021 0.0240 0.0240 0.0240 0.0240 42,000 +0.00(+0.00%)
Dec 08, 2021 0.0254 0.0254 0.0240 0.0240 463,444 -0.00(-0.83%)
Dec 07, 2021 0.0242 0.0242 0.0242 0.0242 1,000 -0.00(-2.42%)
Dec 06, 2021 0.0247 0.0248 0.0247 0.0248 264,050 +0.00(+0.00%)
Dec 03, 2021 0.0248 0.0248 0.0230 0.0248 315,950 +0.00(+0.40%)
Dec 02, 2021 0.0247 0.0247 0.0247 0.0247 8,000 +0.00(+3.35%)
Dec 01, 2021 0.0239 0.0239 0.0239 0.0239 3,000 -0.00(-10.82%)
Nov 30, 2021 0.0249 0.0268 0.0249 0.0268 58,172 +0.00(+13.08%)
Nov 29, 2021 0.0237 0.0237 0.0237 0.0237 130,826 -0.00(-14.75%)
Nov 26, 2021 0.0278 0.0278 0.0278 0.0278 2,582 -0.00(-1.07%)
Nov 24, 2021 0.0280 0.0281 0.0262 0.0281 90,218 -0.00(-0.35%)
Nov 23, 2021 0.0280 0.0282 0.0280 0.0282 2,781 +0.00(+0.71%)
Nov 22, 2021 0.0260 0.0280 0.0260 0.0280 5,424 +0.00(+0.36%)
Nov 19, 2021 0.0289 0.0289 0.0279 0.0279 28,080 -0.00(-0.36%)
Nov 18, 2021 0.0280 0.0280 0.0280 0.0280 1,400 +0.00(+0.00%)
Nov 17, 2021 0.0265 0.0280 0.0265 0.0280 31,500 -0.00(-6.67%)
Nov 16, 2021 0.0300 0.0300 0.0300 0.0300 42,363 +0.00(+0.67%)
Nov 15, 2021 0.0285 0.0298 0.0285 0.0298 32,000 -0.00(-3.25%)
Nov 12, 2021 0.0290 0.0308 0.0290 0.0308 6,200 +0.00(+14.07%)
Nov 11, 2021 0.0270 0.0270 0.0270 0.0270 22,500 -0.00(-10.00%)
Nov 08, 2021 0.0300 0.0300 0.0300 75 +0.00(+6.76%)
Nov 05, 2021 0.0300 0.0300 0.0281 0.0281 2,600 +0.00(+4.07%)
Nov 04, 2021 0.0288 0.0300 0.0270 0.0270 14,100 -0.00(-6.90%)
Nov 03, 2021 0.0290 0.0293 0.0290 0.0290 172,700 +0.00(+11.54%)
Nov 02, 2021 0.0260 0.0260 0.0260 0.0260 15,850 -0.00(-3.70%)
Nov 01, 2021 0.0270 0.0260 0.0260 0.0270 800 +0.00(+3.85%)
Oct 29, 2021 0.0260 0.0270 0.0260 0.0260 70,368 +0.00(+0.00%)
Oct 28, 2021 0.0260 0.0260 0.0260 0.0260 1,800 -0.00(-7.14%)
Oct 27, 2021 0.0280 0.0280 0.0280 0.0280 156,398 +0.00(+0.00%)
Oct 26, 2021 0.0280 0.0280 129,665 +0.00(+0.00%)
Oct 25, 2021 0.0305 0.0305 0.0280 0.0280 7,690 -0.00(-3.78%)
Oct 22, 2021 0.0315 0.0315 0.0291 0.0291 2,500 -0.00(-3.00%)
Oct 21, 2021 0.0300 0.0316 0.0300 0.0300 150,196 +0.01(+36.36%)
Oct 20, 2021 0.0320 0.0450 0.0220 0.0220 331,006 -0.00(-15.38%)
Oct 18, 2021 0.0260 0.0260 0.0260 0 -0.00(-1.52%)
Oct 15, 2021 0.0264 0.0264 0.0264 0.0264 40,000 -0.00(-11.41%)
Oct 14, 2021 0.0270 0.0298 0.0270 0.0298 50,100 +0.00(+9.56%)
Oct 13, 2021 0.0272 0.0272 0.0272 0.0272 296 -0.00(-2.86%)
Oct 12, 2021 0.0280 0.0280 0.0280 0.0280 10,000 +0.00(+3.70%)
Oct 11, 2021 0.0270 0.0270 0.0270 0.0270 2,655 +0.00(+0.00%)
Oct 08, 2021 0.0295 0.0295 0.0270 0.0270 29,125 -0.00(-3.57%)
Oct 07, 2021 0.0294 0.0295 0.0280 0.0280 31,900 -0.00(-3.11%)
Oct 06, 2021 0.0289 0.0289 0.0289 0.0289 51,500 +0.00(+1.05%)
Oct 05, 2021 0.0275 0.0286 0.0275 0.0286 11,000 -0.00(-4.67%)
Oct 04, 2021 0.0300 0.0300 0.0288 0.0300 47,125 -0.00(-4.46%)
Oct 01, 2021 0.0299 0.0314 0.0299 0.0314 52,324 +0.00(+18.94%)
Sep 30, 2021 0.0264 0.0286 0.0264 0.0264 6,500 -0.00(-2.22%)
Sep 29, 2021 0.0270 0.0270 0.0270 0.0270 1,500 -0.00(-9.09%)
Sep 28, 2021 0.0297 0.0297 0.0297 0.0297 37,400 -0.00(-1.00%)
Sep 27, 2021 0.0299 0.0312 0.0299 0.0300 15,776 -0.00(-9.91%)
Sep 24, 2021 0.0319 0.0333 0.0319 0.0333 10,100 +0.00(+1.22%)
Sep 23, 2021 0.0322 0.0329 0.0300 0.0329 61,800 +0.00(+9.30%)
Sep 22, 2021 0.0300 0.0301 0.0285 0.0301 47,750 +0.00(+0.33%)
Sep 21, 2021 0.0288 0.0300 0.0277 0.0300 69,710 +0.00(+4.90%)
Sep 20, 2021 0.0287 0.0287 0.0271 0.0286 2,600 +0.00(+10.00%)
Sep 17, 2021 0.0260 0.0260 0.0260 0.0260 27,433 +0.00(+0.00%)
Sep 16, 2021 0.0270 0.0278 0.0260 0.0260 593,268 -0.00(-3.70%)
Sep 15, 2021 0.0293 0.0293 0.0270 0.0270 21,150 +0.00(+0.00%)
Sep 14, 2021 0.0270 0.0283 0.0270 0.0270 28,550 -0.00(-9.09%)
Sep 13, 2021 0.0270 0.0297 0.0270 0.0297 13,601 -0.00(-4.19%)
Sep 10, 2021 0.0298 0.0310 0.0298 0.0310 6,700 +0.00(+6.90%)
Sep 09, 2021 0.0270 0.0290 0.0270 0.0290 200,351 +0.00(+7.41%)
Sep 08, 2021 0.0297 0.0297 0.0270 0.0270 58,000 +0.00(+0.00%)
Sep 03, 2021 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Sep 02, 2021 0.0274 0.0274 0.0270 0.0270 21,500 -0.00(-3.57%)
Sep 01, 2021 0.0280 0.0280 0.0280 0.0280 17,450 -0.00(-3.45%)
Aug 31, 2021 0.0289 0.0290 0.0289 0.0290 221,800 +0.00(+1.75%)
Aug 30, 2021 0.0270 0.0285 0.0270 0.0285 28,500 +0.00(+1.79%)
Aug 27, 2021 0.0284 0.0284 0.0280 0.0280 15,000 -0.00(-1.41%)
Aug 26, 2021 0.0270 0.0284 0.0270 0.0284 9,100 -0.00(-2.41%)
Aug 25, 2021 0.0267 0.0291 0.0267 0.0291 23,550 +0.00(+7.78%)
Aug 24, 2021 0.0266 0.0286 0.0266 0.0270 9,045 -0.00(-5.26%)
Aug 23, 2021 0.0271 0.0296 0.0271 0.0285 13,747 +0.00(+5.17%)
Aug 20, 2021 0.0266 0.0285 0.0266 0.0271 78,500 -0.00(-12.01%)
Aug 19, 2021 0.0308 0.0308 0.0308 0.0308 9,525 +0.00(+2.67%)
Aug 18, 2021 0.0313 0.0313 0.0295 0.0300 614,244 +0.00(+6.76%)
Aug 17, 2021 0.0281 0.0314 0.0281 0.0281 51,850 -0.00(-11.36%)
Aug 16, 2021 0.0310 0.0317 0.0310 0.0317 14,000 -0.00(-0.94%)
Aug 13, 2021 0.0310 0.0320 0.0310 0.0320 19,977 +0.00(+3.23%)
Aug 12, 2021 0.0310 0.0325 0.0310 0.0310 61,200 +0.00(+0.00%)
Aug 11, 2021 0.0310 0.0310 0.0310 0.0310 31,000 +0.00(+0.00%)
Aug 10, 2021 0.0312 0.0312 0.0310 0.0310 10,000 -0.00(-1.27%)
Aug 09, 2021 0.0315 0.0341 0.0314 0.0314 32,978 -0.00(-8.19%)
Aug 06, 2021 0.0314 0.0342 0.0314 0.0342 13,373 -0.00(-0.29%)
Aug 05, 2021 0.0315 0.0343 0.0315 0.0343 23,120 +0.00(+6.52%)
Aug 04, 2021 0.0320 0.0350 0.0320 0.0322 48,992 +0.00(+1.90%)
Aug 03, 2021 0.0316 0.0342 0.0316 0.0316 23,000 -0.01(-15.96%)
Aug 02, 2021 0.0350 0.0376 0.0350 0.0376 3,014 +0.00(+10.91%)
Jul 30, 2021 0.0345 0.0345 0.0339 0.0339 32,944 -0.00(-0.29%)
Jul 29, 2021 0.0352 0.0352 0.0340 0.0340 48,316 -0.00(-3.13%)
Jul 28, 2021 0.0356 0.0356 0.0321 0.0351 125,383 -0.00(-1.40%)
Jul 27, 2021 0.0335 0.0356 0.0335 0.0356 76,713 -0.00(-6.32%)
Jul 26, 2021 0.0365 0.0408 0.0360 0.0380 173,236 +0.00(+0.00%)
Jul 23, 2021 0.0380 0.0390 0.0375 0.0380 9,592 -0.00(-2.56%)
Jul 22, 2021 0.0390 0.0390 0.0390 0.0390 54,871 -0.00(-4.65%)
Jul 21, 2021 0.0372 0.0410 0.0344 0.0409 147,786 +0.00(+7.63%)
Jul 20, 2021 0.0333 0.0390 0.0333 0.0380 95,292 +0.00(+11.11%)
Jul 19, 2021 0.0368 0.0368 0.0342 0.0342 6,807 -0.00(-10.00%)
Jul 16, 2021 0.0383 0.0383 0.0347 0.0380 40,715 -0.00(-5.00%)
Jul 15, 2021 0.0367 0.0400 0.0340 0.0400 87,705 +0.00(+5.54%)
Jul 14, 2021 0.0379 0.0379 0.0342 0.0379 48,629 +0.00(+8.29%)
Jul 13, 2021 0.0380 0.0384 0.0350 0.0350 170,550 -0.00(-12.50%)
Jul 12, 2021 0.0400 0.0400 0.0340 0.0400 17,420 +0.00(+5.26%)
Jul 09, 2021 0.0380 0.0380 0.0340 0.0380 180,163 +0.00(+8.57%)
Jul 08, 2021 0.0340 0.0353 0.0336 0.0350 81,033 +0.00(+0.29%)
Jul 07, 2021 0.0349 0.0349 0.0349 0.0349 100 -0.00(-4.38%)
Jul 06, 2021 0.0370 0.0370 0.0361 0.0365 42,300 -0.00(-1.35%)
Jul 02, 2021 0.0378 0.0378 0.0348 0.0370 70,321 +0.00(+2.78%)
Jul 01, 2021 0.0355 0.0360 0.0320 0.0360 111,316 +0.00(+0.00%)
Jun 30, 2021 0.0347 0.0370 0.0347 0.0360 147,064 +0.00(+3.45%)
Jun 29, 2021 0.0321 0.0348 0.0321 0.0348 204,500 +0.00(+5.45%)
Jun 28, 2021 0.0358 0.0358 0.0330 0.0330 22,829 -0.00(-2.37%)
Jun 25, 2021 0.0360 0.0360 0.0326 0.0338 184,155 +0.00(+4.00%)
Jun 24, 2021 0.0338 0.0352 0.0325 0.0325 101,979 -0.00(-1.81%)
Jun 23, 2021 0.0345 0.0359 0.0331 0.0331 80,189 -0.00(-2.65%)
Jun 22, 2021 0.0355 0.0355 0.0323 0.0340 109,083 -0.00(-4.23%)
Jun 21, 2021 0.0356 0.0356 0.0350 0.0355 132,834 +0.00(+2.01%)
Jun 18, 2021 0.0364 0.0364 0.0335 0.0348 27,071 +0.00(+1.75%)
Jun 17, 2021 0.0371 0.0371 0.0342 0.0342 28,767 -0.00(-10.00%)
Jun 16, 2021 0.0380 0.0380 0.0369 0.0380 18,000 +0.00(+0.00%)
Jun 15, 2021 0.0362 0.0380 0.0343 0.0380 58,972 +0.00(+0.00%)
Jun 14, 2021 0.0382 0.0382 0.0352 0.0380 47,107 +0.00(+4.68%)
Jun 10, 2021 0.0363 0.0363 0.0363 0 -0.00(-9.02%)
Jun 09, 2021 0.0400 0.0400 0.0385 0.0399 99,122 +0.00(+2.05%)
Jun 08, 2021 0.0399 0.0399 0.0370 0.0391 242,524 -0.00(-2.25%)
Jun 07, 2021 0.0400 0.0400 0.0350 0.0400 54,200 +0.00(+0.00%)
Jun 04, 2021 0.0400 0.0400 0.0387 0.0400 151,001 +0.00(+4.99%)
Jun 03, 2021 0.0365 0.0381 0.0365 0.0381 239,381 +0.00(+7.63%)
Jun 02, 2021 0.0367 0.0367 0.0337 0.0354 39,100 +0.00(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.