VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

ZKIN stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ZKIN stock price was $1.50 and low was $1.05.
  • 90 day high was $1.55 and low was $1.05.
  • 52 week high for ZK International Group Company. Ltd - $4.18 and low - $1.05.

Historical ZK International Group Company. Ltd prices

Date Open High Low Close Volume
2019-08-19 $1.35 $1.35 $1.28 $1.35 18976
2019-08-16 $1.35 $1.35 $1.27 $1.31 41852
2019-08-15 $1.38 $1.38 $1.27 $1.30 47188
2019-08-14 $1.45 $1.45 $1.30 $1.38 66457
2019-08-13 $1.34 $1.50 $1.34 $1.40 292133
2019-08-12 $1.22 $1.38 $1.17 $1.35 243446
2019-08-09 $1.19 $1.24 $1.13 $1.22 146321
2019-08-08 $1.08 $1.19 $1.08 $1.16 73422
2019-08-07 $1.08 $1.11 $1.06 $1.07 44892
2019-08-06 $1.15 $1.15 $1.06 $1.10 40581
2019-08-05 $1.16 $1.19 $1.05 $1.13 144517
2019-08-02 $1.20 $1.24 $1.17 $1.22 56988
2019-08-01 $1.29 $1.29 $1.15 $1.21 252865
2019-07-31 $1.29 $1.32 $1.26 $1.26 54164
2019-07-30 $1.29 $1.30 $1.26 $1.28 50672
2019-07-29 $1.30 $1.32 $1.26 $1.29 52676
2019-07-26 $1.32 $1.32 $1.28 $1.30 64321
2019-07-25 $1.32 $1.35 $1.31 $1.32 29092
2019-07-24 $1.31 $1.36 $1.30 $1.31 10731
2019-07-23 $1.30 $1.38 $1.27 $1.33 144400
2019-07-22 $1.33 $1.33 $1.28 $1.31 28752
2019-07-19 $1.33 $1.34 $1.29 $1.29 29625
2019-07-18 $1.36 $1.36 $1.30 $1.30 59309
2019-07-17 $1.31 $1.35 $1.31 $1.33 85213
2019-07-16 $1.34 $1.38 $1.32 $1.38 80564
2019-07-15 $1.44 $1.44 $1.34 $1.40 78220
2019-07-12 $1.39 $1.44 $1.38 $1.39 49819
2019-07-11 $1.39 $1.41 $1.37 $1.40 43113
2019-07-10 $1.41 $1.41 $1.38 $1.38 15908
2019-07-09 $1.38 $1.42 $1.38 $1.42 19274
2019-07-08 $1.36 $1.42 $1.34 $1.38 60249
2019-07-05 $1.40 $1.42 $1.37 $1.39 54777
2019-07-03 $1.43 $1.44 $1.38 $1.41 74858
2019-07-02 $1.45 $1.48 $1.41 $1.43 49819
2019-07-01 $1.47 $1.47 $1.41 $1.47 49328
2019-06-28 $1.47 $1.48 $1.42 $1.42 69885
2019-06-27 $1.50 $1.50 $1.42 $1.45 86195
2019-06-26 $1.45 $1.55 $1.40 $1.50 361117
2019-06-25 $1.45 $1.46 $1.40 $1.42 61953
2019-06-24 $1.43 $1.48 $1.39 $1.45 111315
2019-06-21 $1.39 $1.43 $1.37 $1.43 36071
2019-06-20 $1.45 $1.47 $1.38 $1.40 54760
2019-06-19 $1.45 $1.50 $1.39 $1.43 113780
2019-06-18 $1.34 $1.50 $1.34 $1.49 285293
2019-06-17 $1.34 $1.37 $1.27 $1.35 74191
2019-06-14 $1.32 $1.35 $1.31 $1.34 41314
2019-06-13 $1.35 $1.37 $1.30 $1.34 32239
2019-06-12 $1.33 $1.35 $1.30 $1.35 23146
2019-06-11 $1.33 $1.38 $1.27 $1.33 88547
2019-06-10 $1.33 $1.37 $1.30 $1.31 69560

Will ZKIN stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT