symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-23 00:00:00
| open
float64 0
1,451,250B
⌀ | high
float64 0
1,653,750B
⌀ | low
float64 0
1,174,500B
⌀ | close
float64 0
1,200,150B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
1,200,150B
⌀ |
|---|---|---|---|---|---|---|---|
ZVIA
|
2025-04-29
| 2.28 | 2.3 | 2.195 | 2.26 | 246,400 | 2.26 |
ZVIA
|
2025-04-30
| 2.23 | 2.27 | 2.14 | 2.26 | 248,300 | 2.26 |
ZVIA
|
2025-05-01
| 2.29 | 2.365 | 2.13 | 2.35 | 314,100 | 2.35 |
ZVIA
|
2025-05-02
| 2.29 | 2.29 | 2.1 | 2.18 | 603,700 | 2.18 |
ZVIA
|
2025-05-05
| 2.12 | 2.17 | 2.08 | 2.09 | 326,500 | 2.09 |
ZVIA
|
2025-05-06
| 2.04 | 2.085 | 1.99 | 2.02 | 281,600 | 2.02 |
ZVIA
|
2025-05-07
| 2.02 | 2.09 | 1.97 | 2.03 | 570,100 | 2.03 |
ZVIA
|
2025-05-08
| 2.54 | 3.2 | 2.17 | 3.08 | 5,555,100 | 3.08 |
ZVIA
|
2025-05-09
| 3.12 | 3.17 | 2.65 | 2.67 | 1,249,200 | 2.67 |
ZVIA
|
2025-05-12
| 2.83 | 2.86 | 2.6 | 2.72 | 649,200 | 2.72 |
ZVIA
|
2025-05-13
| 2.73 | 3.015 | 2.7 | 2.89 | 925,700 | 2.89 |
ZVIA
|
2025-05-14
| 2.9 | 3.02 | 2.87 | 2.89 | 672,700 | 2.89 |
ZVIA
|
2025-05-15
| 2.89 | 2.93 | 2.75 | 2.91 | 447,000 | 2.91 |
ZVIA
|
2025-05-16
| 2.93 | 3.15 | 2.91 | 3.02 | 845,600 | 3.02 |
ZVIA
|
2025-05-19
| 2.96 | 3.03 | 2.88 | 3 | 587,100 | 3 |
ZVIA
|
2025-05-20
| 2.98 | 3.042 | 2.93 | 2.95 | 391,800 | 2.95 |
ZVIA
|
2025-05-21
| 2.89 | 2.94 | 2.805 | 2.82 | 442,300 | 2.82 |
ZVIA
|
2025-05-22
| 2.83 | 2.97 | 2.76 | 2.83 | 720,400 | 2.83 |
ZVIA
|
2025-05-23
| 2.78 | 2.825 | 2.73 | 2.79 | 430,400 | 2.79 |
ZVIA
|
2025-05-27
| 2.84 | 2.88 | 2.79 | 2.81 | 324,000 | 2.81 |
ZVIA
|
2025-05-28
| 2.85 | 2.85 | 2.73 | 2.76 | 332,100 | 2.76 |
ZVIA
|
2025-05-29
| 2.82 | 2.86 | 2.75 | 2.77 | 249,500 | 2.77 |
ZVIA
|
2025-05-30
| 2.74 | 2.785 | 2.67 | 2.72 | 341,900 | 2.72 |
ZVIA
|
2025-06-02
| 2.73 | 2.775 | 2.631 | 2.66 | 483,700 | 2.66 |
ZVIA
|
2025-06-03
| 2.65 | 2.7 | 2.55 | 2.66 | 403,800 | 2.66 |
ZVIA
|
2025-06-04
| 2.66 | 2.697 | 2.56 | 2.57 | 269,800 | 2.57 |
ZVIA
|
2025-06-05
| 2.57 | 2.62 | 2.5 | 2.51 | 327,200 | 2.51 |
ZVIA
|
2025-06-06
| 2.53 | 2.63 | 2.53 | 2.61 | 217,100 | 2.61 |
ZVIA
|
2025-06-09
| 2.66 | 2.66 | 2.511 | 2.55 | 348,900 | 2.55 |
ZVIA
|
2025-06-10
| 2.54 | 2.609 | 2.5 | 2.55 | 247,500 | 2.55 |
ZVIA
|
2025-06-11
| 2.55 | 2.59 | 2.43 | 2.52 | 384,200 | 2.52 |
ZVIA
|
2025-06-12
| 2.49 | 2.9 | 2.49 | 2.88 | 1,038,200 | 2.88 |
ZVIA
|
2025-06-13
| 2.8 | 3.04 | 2.68 | 2.93 | 1,275,000 | 2.93 |
ZVIA
|
2025-06-16
| 2.95 | 3.1 | 2.95 | 3 | 675,100 | 3 |
ZVIA
|
2025-06-17
| 2.95 | 3 | 2.9 | 2.94 | 409,000 | 2.94 |
ZVIA
|
2025-06-18
| 2.92 | 3.27 | 2.89 | 3.15 | 1,441,000 | 3.15 |
ZVIA
|
2025-06-20
| 3.09 | 3.16 | 3 | 3.1 | 660,800 | 3.1 |
ZVIA
|
2025-06-23
| 3.1 | 3.42 | 3.1 | 3.25 | 1,495,400 | 3.25 |
ZVIA
|
2025-06-24
| 3.3 | 3.62 | 3.25 | 3.43 | 1,051,100 | 3.43 |
ZVIA
|
2025-06-25
| 3.45 | 3.62 | 3.22 | 3.56 | 1,673,200 | 3.56 |
ZVIA
|
2025-06-26
| 3.55 | 3.58 | 3.45 | 3.52 | 648,900 | 3.52 |
ZVIA
|
2025-06-27
| 3.51 | 3.66 | 3.34 | 3.64 | 5,213,700 | 3.64 |
ZVIA
|
2025-06-30
| 3.63 | 3.659 | 3.21 | 3.22 | 1,999,800 | 3.22 |
ZVIA
|
2025-07-01
| 3.2 | 3.22 | 3 | 3.06 | 745,100 | 3.06 |
ZVIA
|
2025-07-02
| 3.15 | 3.23 | 3.08 | 3.1 | 1,181,600 | 3.1 |
ZVIA
|
2025-07-03
| 3.11 | 3.19 | 3.08 | 3.13 | 395,000 | 3.13 |
ZVIA
|
2025-07-07
| 3.13 | 3.3 | 3.085 | 3.16 | 1,084,000 | 3.16 |
ZVIA
|
2025-07-08
| 3.15 | 3.29 | 3.01 | 3.02 | 435,300 | 3.02 |
ZVIA
|
2025-07-09
| 3.05 | 3.05 | 2.715 | 2.89 | 1,214,600 | 2.89 |
ZVIA
|
2025-07-10
| 2.85 | 2.93 | 2.77 | 2.77 | 367,100 | 2.77 |
ZVIA
|
2025-07-11
| 2.77 | 2.77 | 2.6 | 2.64 | 667,100 | 2.64 |
ZVIA
|
2025-07-14
| 2.64 | 3.04 | 2.625 | 2.97 | 1,795,800 | 2.97 |
ZVRA
|
2015-04-16
| 188 | 197.279999 | 177.279999 | 179.199997 | 175,363 | 179.199997 |
ZVRA
|
2015-04-17
| 176.960007 | 181.759995 | 176 | 177.600006 | 11,263 | 177.600006 |
ZVRA
|
2015-04-20
| 180 | 180 | 176.623993 | 178 | 1,606 | 178 |
ZVRA
|
2015-04-21
| 177.759995 | 179.488007 | 176 | 176.960007 | 7,356 | 176.960007 |
ZVRA
|
2015-04-22
| 176.800003 | 178.559998 | 175.839996 | 176.800003 | 6,300 | 176.800003 |
ZVRA
|
2015-04-23
| 178.559998 | 178.559998 | 176 | 177.440002 | 1,056 | 177.440002 |
ZVRA
|
2015-04-24
| 176 | 178.559998 | 176 | 176.800003 | 531 | 176.800003 |
ZVRA
|
2015-04-27
| 177.279999 | 177.983994 | 174.399994 | 176 | 9,381 | 176 |
ZVRA
|
2015-04-28
| 176 | 187.520004 | 176 | 176.063995 | 6,975 | 176.063995 |
ZVRA
|
2015-04-29
| 176.160004 | 182.559998 | 175.199997 | 177.600006 | 5,175 | 177.600006 |
ZVRA
|
2015-04-30
| 177.759995 | 177.759995 | 176 | 176.639999 | 1,081 | 176.639999 |
ZVRA
|
2015-05-01
| 177.279999 | 183.039993 | 177.279999 | 181.279999 | 5,475 | 181.279999 |
ZVRA
|
2015-05-04
| 182.080002 | 183.199997 | 178.944 | 179.839996 | 2,394 | 179.839996 |
ZVRA
|
2015-05-05
| 180.800003 | 181.679993 | 176.352005 | 180.800003 | 1,075 | 180.800003 |
ZVRA
|
2015-05-06
| 181.600006 | 181.919998 | 179.535995 | 181.600006 | 944 | 181.600006 |
ZVRA
|
2015-05-07
| 180.479996 | 184.800003 | 180.479996 | 182.320007 | 563 | 182.320007 |
ZVRA
|
2015-05-08
| 183.024002 | 195.216003 | 183.024002 | 192.800003 | 8,731 | 192.800003 |
ZVRA
|
2015-05-11
| 199.679993 | 203.839996 | 194.880005 | 200 | 5,669 | 200 |
ZVRA
|
2015-05-12
| 200.160004 | 201.600006 | 176 | 185.279999 | 2,781 | 185.279999 |
ZVRA
|
2015-05-13
| 184.800003 | 197.839996 | 184.800003 | 194.320007 | 2,806 | 194.320007 |
ZVRA
|
2015-05-14
| 193.600006 | 205.600006 | 190.559998 | 199.199997 | 800 | 199.199997 |
ZVRA
|
2015-05-15
| 200.320007 | 201.759995 | 194.080002 | 200 | 781 | 200 |
ZVRA
|
2015-05-18
| 197.919998 | 200.800003 | 192.800003 | 192.800003 | 1,881 | 192.800003 |
ZVRA
|
2015-05-19
| 195.839996 | 195.839996 | 178.880005 | 183.679993 | 7,406 | 183.679993 |
ZVRA
|
2015-05-20
| 182.080002 | 184.800003 | 178.880005 | 184.320007 | 5,519 | 184.320007 |
ZVRA
|
2015-05-21
| 182.399994 | 190.080002 | 182.399994 | 189.919998 | 2,169 | 189.919998 |
ZVRA
|
2015-05-22
| 188.320007 | 191.520004 | 180.128006 | 187.199997 | 5,106 | 187.199997 |
ZVRA
|
2015-05-26
| 186.559998 | 192.639999 | 180.160004 | 189.600006 | 3,494 | 189.600006 |
ZVRA
|
2015-05-27
| 190.399994 | 190.399994 | 180.320007 | 182.559998 | 850 | 182.559998 |
ZVRA
|
2015-05-28
| 180.320007 | 191.839996 | 180 | 184.479996 | 6,794 | 184.479996 |
ZVRA
|
2015-05-29
| 181.440002 | 202.399994 | 180.639999 | 197.119995 | 5,313 | 197.119995 |
ZVRA
|
2015-06-01
| 196.320007 | 222.080002 | 190.880005 | 207.039993 | 6,088 | 207.039993 |
ZVRA
|
2015-06-02
| 211.039993 | 212.160004 | 196 | 209.440002 | 3,150 | 209.440002 |
ZVRA
|
2015-06-03
| 201.600006 | 221.119995 | 198.880005 | 209.919998 | 16,256 | 209.919998 |
ZVRA
|
2015-06-04
| 209.119995 | 237.279999 | 207.839996 | 230.080002 | 7,138 | 230.080002 |
ZVRA
|
2015-06-05
| 229.440002 | 236.639999 | 213.119995 | 227.839996 | 18,019 | 227.839996 |
ZVRA
|
2015-06-08
| 230.240005 | 249.440002 | 221.759995 | 234.720001 | 14,281 | 234.720001 |
ZVRA
|
2015-06-09
| 237.119995 | 237.119995 | 228.160004 | 233.279999 | 1,194 | 233.279999 |
ZVRA
|
2015-06-10
| 235.039993 | 286.559998 | 235.039993 | 251.839996 | 2,888 | 251.839996 |
ZVRA
|
2015-06-11
| 256.160004 | 263.519989 | 248 | 251.679993 | 2,488 | 251.679993 |
ZVRA
|
2015-06-12
| 257.920013 | 272 | 257.920013 | 264.160004 | 2,181 | 264.160004 |
ZVRA
|
2015-06-15
| 268.959991 | 287.200012 | 241.600006 | 268 | 8,838 | 268 |
ZVRA
|
2015-06-16
| 271.839996 | 272 | 258.559998 | 260.320007 | 7,331 | 260.320007 |
ZVRA
|
2015-06-17
| 260.320007 | 300.032013 | 257.967987 | 294.079987 | 22,588 | 294.079987 |
ZVRA
|
2015-06-18
| 293.440002 | 308.160004 | 292.799988 | 304.799988 | 9,381 | 304.799988 |
ZVRA
|
2015-06-19
| 308 | 309.600006 | 290.399994 | 292 | 20,063 | 292 |
ZVRA
|
2015-06-22
| 293.600006 | 321.279999 | 293.600006 | 312.959991 | 7,256 | 312.959991 |
ZVRA
|
2015-06-23
| 308.640015 | 317.119995 | 304 | 312.160004 | 1,781 | 312.160004 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.