Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zelda Therapeutics Ltd (OP: ZLDAF )

0.4950 UNCHANGED
Last Price Updated: 2:01 PM EDT, May 8, 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 (%)
Apr 30, 2018 0.0793 0.1000 0.0793 0.0901 391,477 +0.01(+11.23%)
Apr 27, 2018 0.0899 0.0899 0.0810 0.0810 32,750 -0.02(-18.67%)
Apr 26, 2018 0.1000 0.1000 0.0850 0.0996 51,971 +0.01(+9.45%)
Apr 25, 2018 0.0850 0.0910 0.0850 0.0910 162,900 +0.01(+5.83%)
Apr 24, 2018 0.0820 0.0990 0.0820 0.0860 349,679 -0.00(-2.28%)
Apr 23, 2018 0.0860 0.0920 0.0820 0.0880 132,466 +0.01(+7.32%)
Apr 20, 2018 0.0780 0.0900 0.0780 0.0820 466,350 -0.00(-3.53%)
Apr 19, 2018 0.0805 0.0850 0.0800 0.0850 50,500 -0.00(-5.56%)
Apr 18, 2018 0.0910 0.0910 0.0820 0.0900 24,300 +0.01(+9.76%)
Apr 17, 2018 0.0868 0.0910 0.0820 0.0820 41,004 -0.00(-5.75%)
Apr 16, 2018 0.0900 0.0910 0.0845 0.0870 138,147 +0.00(+5.84%)
Apr 13, 2018 0.0850 0.0880 0.0822 0.0822 283,600 -0.00(-4.42%)
Apr 12, 2018 0.0927 0.0935 0.0850 0.0860 666,000 +0.01(+7.50%)
Apr 11, 2018 0.0867 0.0867 0.0800 0.0800 18,598 +0.00(+0.00%)
Apr 10, 2018 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Apr 09, 2018 0.0860 0.0860 0.0800 0.0800 14,875 -0.00(-4.76%)
Apr 06, 2018 0.0840 0.0840 0.0760 0.0840 25,912 -0.01(-7.49%)
Apr 05, 2018 0.0780 0.0909 0.0780 0.0908 11,650 +0.01(+14.94%)
Apr 04, 2018 0.0840 0.0840 0.0760 0.0790 197,789 -0.00(-1.25%)
Apr 03, 2018 0.0835 0.0835 0.0750 0.0800 57,004 -0.01(-5.88%)
Apr 02, 2018 0.0760 0.0860 0.0760 0.0850 175,950 -0.00(-2.30%)
Mar 29, 2018 0.0870 0.0870 0.0870 0 +0.00(+6.10%)
Mar 28, 2018 0.0872 0.0880 0.0810 0.0820 252,011 -0.00(-4.65%)
Mar 27, 2018 0.0900 0.0900 0.0750 0.0860 83,794 +0.00(+1.18%)
Mar 26, 2018 0.0902 0.0912 0.0810 0.0850 293,193 -0.00(-5.56%)
Mar 23, 2018 0.0885 0.0920 0.0851 0.0900 136,064 -0.01(-10.00%)
Mar 22, 2018 0.0950 0.1000 0.0850 0.1000 51,500 +0.00(+0.00%)
Mar 21, 2018 0.0950 0.1000 0.0900 0.1000 18,350 +0.01(+11.11%)
Mar 20, 2018 0.0954 0.0954 0.0875 0.0900 225,600 -0.01(-10.00%)
Mar 19, 2018 0.1000 0.1050 0.0900 0.1000 120,350 -0.00(-1.96%)
Mar 16, 2018 0.1000 0.1024 0.0940 0.1020 176,333 +0.00(+1.49%)
Mar 15, 2018 0.1000 0.1170 0.1000 0.1005 18,753 +0.00(+0.50%)
Mar 14, 2018 0.1185 0.1185 0.1000 0.1000 137,872 -0.01(-13.04%)
Mar 13, 2018 0.1000 0.1200 0.1000 0.1150 84,274 +0.01(+5.46%)
Mar 12, 2018 0.1100 0.1100 0.1000 0.1090 25,602 +0.01(+9.05%)
Mar 09, 2018 0.1090 0.1100 0.1000 0.1000 40,329 -0.00(-4.76%)
Mar 08, 2018 0.1000 0.1070 0.1000 0.1050 121,032 -0.00(-1.87%)
Mar 07, 2018 0.1000 0.1212 0.1000 0.1070 155,745 +0.00(+1.90%)
Mar 06, 2018 0.1100 0.1100 0.1010 0.1050 132,507 -0.00(-3.49%)
Mar 05, 2018 0.1087 0.1120 0.1000 0.1088 102,207 +0.01(+7.72%)
Mar 02, 2018 0.1100 0.1197 0.1010 0.1010 188,346 -0.00(-4.36%)
Mar 01, 2018 0.1000 0.1100 0.1000 0.1056 285,119 +0.00(+0.57%)
Feb 28, 2018 0.1100 0.1100 0.1000 0.1050 109,937 -0.01(-4.55%)
Feb 27, 2018 0.1100 0.1120 0.1000 0.1100 105,100 +0.00(+0.00%)
Feb 26, 2018 0.1100 0.1100 0.1000 0.1100 97,021 -0.00(-0.03%)
Feb 23, 2018 0.1089 0.1120 0.1089 0.1100 38,644 -0.00(-1.76%)
Feb 22, 2018 0.1120 0.1120 0.1080 0.1120 109,479 +0.00(+0.71%)
Feb 21, 2018 0.1250 0.1250 0.1108 0.1112 57,864 +0.00(+1.10%)
Feb 20, 2018 0.1180 0.1180 0.1085 0.1100 188,696 +0.00(+0.00%)
Feb 16, 2018 0.1100 0.1100 0.1100 0 -0.01(-5.98%)
Feb 15, 2018 0.1184 0.1218 0.1100 0.1170 139,703 +0.01(+6.36%)
Feb 14, 2018 0.1220 0.1220 0.1100 0.1100 150,503 -0.01(-4.35%)
Feb 13, 2018 0.1200 0.1250 0.1150 0.1150 247,231 -0.00(-4.17%)
Feb 12, 2018 0.1020 0.1243 0.0950 0.1200 1,754,885 +0.02(+20.00%)
Feb 09, 2018 0.1019 0.1019 0.0930 0.1000 98,941 +0.00(+0.00%)
Feb 08, 2018 0.0930 0.1002 0.0930 0.1000 234,753 +0.01(+13.40%)
Feb 07, 2018 0.0955 0.1000 0.0882 0.0882 182,080 -0.00(-3.10%)
Feb 06, 2018 0.0900 0.0930 0.0850 0.0910 213,215 +0.00(+1.11%)
Feb 05, 2018 0.0810 0.0952 0.0810 0.0900 374,276 +0.00(+0.00%)
Feb 02, 2018 0.0811 0.0960 0.0811 0.0900 538,253 -0.01(-9.09%)
Feb 01, 2018 0.1100 0.1100 0.0900 0.0990 751,950 -0.00(-1.98%)
Jan 31, 2018 0.1078 0.1078 0.1000 0.1010 336,140 -0.01(-6.05%)
Jan 30, 2018 0.1100 0.1100 0.1100 0.1075 610,546 +0.01(+5.47%)
Jan 29, 2018 0.1138 0.1138 0.1010 0.1019 425,265 -0.00(-2.93%)
Jan 26, 2018 0.1150 0.1200 0.1000 0.1050 788,041 -0.01(-8.62%)
Jan 25, 2018 0.1200 0.1200 0.1080 0.1149 306,093 +0.01(+4.55%)
Jan 24, 2018 0.0950 0.1225 0.0950 0.1099 1,197,329 -0.01(-9.17%)
Jan 23, 2018 0.1160 0.1280 0.1160 0.1210 2,004,392 +0.01(+12.04%)
Jan 22, 2018 0.0988 0.1080 0.0988 0.1080 1,934,936 +0.01(+13.68%)
Jan 19, 2018 0.0950 0.1020 0.0950 0.0950 78,909 -0.01(-6.86%)
Jan 18, 2018 0.0920 0.1020 0.0920 0.1020 600,175 +0.00(+3.03%)
Jan 17, 2018 0.1020 0.1020 0.0990 0.0990 467,638 -0.01(-5.71%)
Jan 16, 2018 0.1020 0.1095 0.0960 0.1050 895,003 +0.01(+8.25%)
Jan 12, 2018 0.0970 0.0970 0.0970 0 +0.01(+6.59%)
Jan 11, 2018 0.0900 0.0910 0.0870 0.0910 519,128 +0.00(+1.68%)
Jan 10, 2018 0.0920 0.1010 0.0850 0.0895 514,372 -0.01(-11.39%)
Jan 09, 2018 0.1035 0.1050 0.0900 0.1010 675,862 -0.00(-0.98%)
Jan 08, 2018 0.1045 0.1140 0.1000 0.1020 1,456,189 -0.01(-7.19%)
Jan 05, 2018 0.1183 0.1410 0.1060 0.1099 4,725,894 +0.01(+5.77%)
Jan 04, 2018 0.0920 0.1040 0.0918 0.1039 1,658,785 +0.02(+20.81%)
Jan 03, 2018 0.0888 0.0888 0.0800 0.0860 282,323 -0.00(-4.44%)
Jan 02, 2018 0.0720 0.0900 0.0720 0.0900 247,481 +0.02(+21.62%)
Dec 29, 2017 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
Dec 28, 2017 0.0800 0.0800 0.0750 0.0750 201,500 +0.00(+6.99%)
Dec 27, 2017 0.0735 0.0750 0.0690 0.0701 318,611 -0.01(-11.60%)
Dec 26, 2017 0.0800 0.0800 0.0730 0.0793 58,125 +0.00(+1.15%)
Dec 22, 2017 0.0738 0.0800 0.0738 0.0784 25,000 +0.00(+4.67%)
Dec 21, 2017 0.0710 0.0749 0.0690 0.0749 24,792 -0.00(-0.13%)
Dec 20, 2017 0.0750 0.0750 0.0740 0.0750 59,601 +0.00(+4.17%)
Dec 19, 2017 0.0729 0.0780 0.0720 0.0720 29,562 -0.00(-3.87%)
Dec 18, 2017 0.0750 0.0750 0.0730 0.0749 99,050 -0.00(-0.13%)
Dec 15, 2017 0.0760 0.0769 0.0750 0.0750 63,080 +0.00(+2.85%)
Dec 14, 2017 0.0760 0.0760 0.0720 0.0729 33,700 -0.00(-4.05%)
Dec 13, 2017 0.0760 0.0760 0.0730 0.0760 30,500 -0.00(-1.30%)
Dec 12, 2017 0.0710 0.0790 0.0705 0.0770 307,400 -0.02(-23.00%)
Dec 11, 2017 0.0900 0.1510 0.0900 0.1000 102,158 +0.02(+33.16%)
Dec 08, 2017 0.0750 0.0751 0.0750 0.0751 10,000 -0.00(-1.18%)
Dec 07, 2017 0.0706 0.0760 0.0706 0.0760 10,500 -0.00(-5.47%)
Dec 06, 2017 0.0820 0.0820 0.0804 0.0804 45,300 +0.00(+0.50%)
Dec 05, 2017 0.0740 0.0800 0.0728 0.0800 349,500 -0.00(-1.84%)
Dec 04, 2017 0.0820 0.0820 0.0800 0.0815 244,330 -0.02(-18.50%)
Dec 01, 2017 0.0880 0.1000 0.0880 0.1000 60,200 +0.01(+13.12%)
Nov 30, 2017 0.0920 0.0920 0.0884 0.0884 1,322 -0.00(-1.78%)
Nov 29, 2017 0.0750 0.0900 0.0750 0.0900 20,000 +0.01(+12.50%)
Nov 28, 2017 0.0900 0.0900 0.0800 0.0800 54,396 -0.01(-11.11%)
Nov 27, 2017 0.0875 0.0900 0.0700 0.0900 328,199 +0.01(+12.50%)
Nov 24, 2017 0.0800 0.0900 0.0800 0.0800 10,824 -0.01(-10.11%)
Nov 22, 2017 0.0866 0.0900 0.0815 0.0890 17,600 +0.02(+30.88%)
Nov 21, 2017 0.0800 0.0800 0.0680 0.0680 46,900 +0.01(+14.36%)
Nov 17, 2017 0.0595 0.0595 0.0595 0 -0.00(-2.52%)
Nov 16, 2017 0.0610 0.0610 0.0610 0.0610 153 -0.00(-6.15%)
Nov 15, 2017 0.0610 0.0680 0.0610 0.0650 189,700 -0.00(-5.25%)
Nov 14, 2017 0.0654 0.0686 0.0600 0.0686 37,000 +0.01(+17.26%)
Nov 13, 2017 0.0698 0.0698 0.0585 0.0585 5,250 -0.00(-0.85%)
Nov 10, 2017 0.0590 0.0590 0.0590 0.0590 1,625 -0.00(-3.28%)
Nov 09, 2017 0.0593 0.0610 0.0593 0.0610 20,000 +0.00(+0.00%)
Nov 08, 2017 0.0610 0.0610 0.0610 0.0610 75,375 +0.01(+19.61%)
Nov 06, 2017 0.0510 0.0510 0.0510 0 -0.01(-21.54%)
Nov 02, 2017 0.0650 0.0650 0.0650 0 +0.01(+11.11%)
Nov 01, 2017 0.0585 0.0585 0.0585 0.0585 10,000 +0.00(+2.63%)
Oct 30, 2017 0.0570 0.0570 0.0570 0 -0.00(-8.06%)
Oct 27, 2017 0.0620 0.0620 0.0620 0.0620 100 -0.01(-11.43%)
Oct 26, 2017 0.0765 0.0790 0.0700 0.0700 1,379 +0.01(+14.40%)
Oct 24, 2017 0.0612 0.0612 0.0612 0 -0.00(-2.87%)
Oct 23, 2017 0.0630 0.0630 0.0630 0.0630 9,200 -0.00(-3.96%)
Oct 20, 2017 0.0656 0.0656 0.0656 0.0656 10,000 +0.01(+9.52%)
Oct 18, 2017 0.0599 0.0599 0.0599 0 -0.00(-0.33%)
Oct 16, 2017 0.0601 0.0601 0.0601 0 +0.00(+1.69%)
Oct 13, 2017 0.0590 0.0591 0.0590 0.0591 29,700 -0.00(-1.50%)
Oct 12, 2017 0.0600 0.0600 0.0580 0.0600 75,575 -0.00(-1.64%)
Oct 11, 2017 0.0610 0.0610 0.0610 0.0610 1,930 -0.00(-4.69%)
Oct 10, 2017 0.0645 0.0645 0.0639 0.0640 31,729 +0.00(+0.63%)
Oct 06, 2017 0.0636 0.0636 0.0636 0 +0.00(+2.58%)
Oct 05, 2017 0.0594 0.0620 0.0594 0.0620 13,010 -0.00(-1.27%)
Oct 04, 2017 0.0623 0.0628 0.0623 0.0628 6,000 +0.00(+1.95%)
Oct 03, 2017 0.0617 0.0617 0.0616 0.0616 11,800 +0.00(+0.98%)
Oct 02, 2017 0.0600 0.0610 0.0600 0.0610 10,230 +0.00(+7.02%)
Sep 29, 2017 0.0570 0.0570 0.0570 0.0570 7,500 +0.00(+3.64%)
Sep 28, 2017 0.0553 0.0553 0.0541 0.0550 29,865 -0.00(-0.42%)
Sep 27, 2017 0.0551 0.0560 0.0542 0.0552 43,500 -0.01(-15.32%)
Sep 25, 2017 0.0652 0.0652 0.0652 0 +0.01(+9.43%)
Sep 21, 2017 0.0596 0.0596 0.0596 0 -0.00(-5.40%)
Sep 18, 2017 0.0630 0.0630 0.0630 0 +0.00(+0.64%)
Sep 15, 2017 0.0610 0.0626 0.0610 0.0626 4,800 +0.00(+0.97%)
Sep 14, 2017 0.0620 0.0620 0.0620 0.0620 1,500 -0.00(-4.62%)
Sep 13, 2017 0.0650 0.0650 0.0650 0.0650 20,000 -0.00(-1.22%)
Sep 12, 2017 0.0628 0.0658 0.0620 0.0658 63,000 +0.01(+9.85%)
Sep 11, 2017 0.0599 0.0599 0.0599 0.0599 9,000 -0.00(-0.76%)
Sep 08, 2017 0.0604 0.0604 0.0604 0.0604 10,000 -0.00(-1.05%)
Sep 07, 2017 0.0600 0.0610 0.0600 0.0610 200 +0.00(+0.00%)
Sep 06, 2017 0.0610 0.0610 0.0600 0.0610 2,400 +0.00(+1.84%)
Sep 01, 2017 0.0599 0.0599 0.0599 0 -0.00(-4.92%)
Aug 30, 2017 0.0630 0.0630 0.0630 0 -0.00(-4.14%)
Aug 28, 2017 0.0657 0.0657 0.0657 0 -0.01(-15.74%)
Aug 25, 2017 0.0689 0.0780 0.0689 0.0780 13,500 -0.00(-1.27%)
Aug 24, 2017 0.0790 0.0790 0.0790 0.0790 3,000 +0.01(+14.49%)
Aug 23, 2017 0.0690 0.0690 0.0690 0.0690 150 -0.00(-2.82%)
Aug 16, 2017 0.0710 0.0710 0.0710 0 -0.00(-5.33%)
Aug 15, 2017 0.0710 0.0750 0.0710 0.0750 30,000 -0.01(-6.25%)
Aug 14, 2017 0.0800 0.0800 0.0800 0.0800 5,003 +0.00(+0.00%)
Aug 11, 2017 0.0770 0.0800 0.0720 0.0800 3,250 +0.00(+0.00%)
Aug 09, 2017 0.0800 0.0800 0.0800 0 +0.02(+31.15%)
Aug 08, 2017 0.0610 0.0610 0.0610 0.0610 21,000 +0.01(+15.62%)
Aug 07, 2017 0.0628 0.0628 0.0528 0.0528 109,760 -0.00(-4.07%)
Aug 04, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 03, 2017 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Aug 02, 2017 0.0550 0.0550 0.0500 0.0500 205,000 -0.02(-28.47%)
Jul 31, 2017 0.0699 0.0699 0.0699 0 +0.02(+39.80%)
Jul 28, 2017 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-18.03%)
Jul 27, 2017 0.0610 0.0610 0.0610 0.0610 6,946 +0.01(+22.00%)
Jul 25, 2017 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Jul 21, 2017 0.0510 0.0510 0.0510 0 -0.00(-7.27%)
Jul 20, 2017 0.0510 0.0550 0.0500 0.0550 11,500 +0.00(+2.14%)
Jul 19, 2017 0.0510 0.0550 0.0510 0.0539 25,300 +0.00(+5.59%)
Jul 18, 2017 0.0750 0.0750 0.0510 0.0510 34,500 +0.00(+0.00%)
Jul 13, 2017 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Jul 12, 2017 0.0630 0.0630 0.0510 0.0510 58,000 -0.00(-2.86%)
Jul 11, 2017 0.0525 0.0525 0.0525 0.0525 2,000 +0.00(+5.00%)
Jul 10, 2017 0.0625 0.0625 0.0500 0.0500 11,000 -0.01(-18.03%)
Jul 06, 2017 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Jul 05, 2017 0.0610 0.0610 0.0610 0.0610 34,827 +0.01(+10.91%)
Jul 03, 2017 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 30, 2017 0.0550 0.0550 0.0550 0 -0.00(-6.78%)
Jun 29, 2017 0.0590 0.0590 0.0590 0.0590 10,000 -0.00(-3.28%)
Jun 28, 2017 0.0610 0.0610 0.0610 0.0610 5,000 +0.01(+29.79%)
Jun 27, 2017 0.0497 0.0500 0.0470 0.0470 70,250 -0.00(-4.47%)
Jun 26, 2017 0.0494 0.0494 0.0490 0.0492 6,750 +0.00(+0.41%)
Jun 23, 2017 0.0490 0.0490 0.0490 0.0490 15,000 -0.00(-3.92%)
Jun 20, 2017 0.0510 0.0510 0.0510 0 -0.01(-15.00%)
Jun 16, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 15, 2017 0.0600 0.0600 0.0600 0.0600 2,064 +0.00(+0.00%)
Jun 14, 2017 0.0590 0.0600 0.0590 0.0600 20,500 +0.01(+20.02%)
Jun 13, 2017 0.0500 0.0510 0.0500 0.0500 29,000 -0.01(-9.11%)
Jun 07, 2017 0.0550 0.0550 0.0550 0 +0.01(+12.24%)
Jun 06, 2017 0.0600 0.0600 0.0490 0.0490 8,500 -0.01(-16.95%)
Jun 05, 2017 0.0590 0.0610 0.0590 0.0590 40,537 -0.01(-11.94%)
Jun 02, 2017 0.0670 0.0670 0.0670 0.0670 2,000 +0.02(+45.65%)
May 31, 2017 0.0460 0.0460 0.0460 0 -0.00(-0.52%)
May 30, 2017 0.0478 0.0500 0.0400 0.0462 126,033 -0.02(-27.75%)
May 25, 2017 0.0640 0.0640 0.0640 0 +0.00(+6.79%)
May 24, 2017 0.0590 0.0600 0.0590 0.0599 18,333 +0.01(+27.51%)
May 23, 2017 0.0470 0.0470 0.0470 0.0470 146,477 +0.00(+4.44%)
May 22, 2017 0.0400 0.0450 0.0400 0.0450 3,000 -0.01(-15.09%)
May 19, 2017 0.0530 0.0600 0.0530 0.0530 36,322 -0.00(-2.93%)
May 18, 2017 0.0675 0.0675 0.0500 0.0546 42,520 -0.01(-9.00%)
May 17, 2017 0.0600 0.0600 0.0600 0.0600 51,000 -0.01(-14.29%)
May 16, 2017 0.0500 0.0700 0.0500 0.0700 553,000 +0.00(+1.45%)
May 12, 2017 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
May 11, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-2.87%)
May 10, 2017 0.0770 0.0770 0.0721 0.0721 11,725 -0.00(-1.27%)
May 09, 2017 0.0741 0.0770 0.0730 0.0730 42,000 -0.01(-8.75%)
May 08, 2017 0.0820 0.0820 0.0731 0.0800 100,500 +0.01(+13.80%)
May 05, 2017 0.0711 0.0900 0.0703 0.0703 44,600 +0.00(+6.52%)
May 04, 2017 0.0657 0.0688 0.0657 0.0660 14,000 -0.00(-1.35%)
May 03, 2017 0.0672 0.0750 0.0661 0.0669 52,000 -0.00(-0.89%)
May 02, 2017 0.0750 0.0775 0.0650 0.0675 92,800 -0.01(-15.62%)
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.