Zeta Network Rg-A
ZNB
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:53
Bid
Volume 		Ask
08/14/2026 - 21:59:53
Ask
Volume
2.08
-0.26 ( -11.11% )
2.08
2,400
2.09
1,000
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 2.08
08/15/2026 01:55 70 2.04
08/15/2026 01:54 6 2.04
08/15/2026 01:54 3 2.04
08/15/2026 01:54 1 2.04
08/14/2026 23:51 500 2.00
08/14/2026 23:20 � 2.08
08/14/2026 22:30 � 2.08
08/14/2026 22:00 � 2.08
08/14/2026 22:00 3411 2.08
08/14/2026 21:59 1 2.08
08/14/2026 21:54 81 2.11
08/14/2026 21:54 250 2.11
08/14/2026 21:53 79 2.10
08/14/2026 21:53 11 2.10
08/14/2026 21:52 10 2.10
08/14/2026 21:51 23 2.10
08/14/2026 21:51 1 2.10
08/14/2026 21:50 1 2.10
08/14/2026 21:50 1 2.10
08/14/2026 21:50 25 2.10
08/14/2026 21:50 100 2.10
08/14/2026 21:48 100 2.09
08/14/2026 21:48 100 2.09
08/14/2026 21:45 1 2.11
08/14/2026 21:13 1159 2.12
08/14/2026 21:00 5 2.09
08/14/2026 20:56 48 2.01
08/14/2026 20:56 5 2.03
08/14/2026 20:56 100 2.05
08/14/2026 20:43 65 2.06
08/14/2026 20:43 35 2.06
08/14/2026 20:43 50 2.06
08/14/2026 20:28 100 2.04
08/14/2026 20:28 175 2.04
08/14/2026 20:17 100 2.04
08/14/2026 20:17 100 2.05
08/14/2026 20:10 90 2.09
08/14/2026 20:10 10 2.08
08/14/2026 20:06 1 2.08
08/14/2026 20:06 1 2.08
08/14/2026 20:06 1 2.08
08/14/2026 20:06 25 2.08
08/14/2026 20:05 1 2.08
08/14/2026 20:05 20 2.08
08/14/2026 20:03 1 2.07
08/14/2026 20:02 1 2.07
08/14/2026 20:02 1 2.07
08/14/2026 20:02 1 2.07
08/14/2026 20:02 1 2.07
08/14/2026 20:01 1 2.07
08/14/2026 20:01 1 2.07
08/14/2026 20:01 1 2.07
08/14/2026 20:01 1 2.08
08/14/2026 20:01 1 2.08
08/14/2026 20:01 1 2.08
08/14/2026 20:01 1 2.08
08/14/2026 20:01 1 2.08
08/14/2026 20:01 36 2.08
08/14/2026 20:01 100 2.07
08/14/2026 20:01 100 2.07
08/14/2026 19:57 31 2.05
08/14/2026 19:49 100 2.08
08/14/2026 19:48 1 2.06
08/14/2026 19:48 1 2.06
08/14/2026 19:48 1 2.06
08/14/2026 19:48 1 2.06
08/14/2026 19:48 1 2.06
08/14/2026 19:48 1 2.06
08/14/2026 19:48 1 2.06
08/14/2026 19:48 1 2.06
08/14/2026 19:47 1 2.06
08/14/2026 19:47 1 2.06
08/14/2026 19:47 1 2.06
08/14/2026 19:47 1 2.06
08/14/2026 19:47 1 2.06
08/14/2026 19:47 1 2.06
08/14/2026 19:47 1 2.06
08/14/2026 19:47 1 2.06
08/14/2026 19:46 1 2.06
08/14/2026 19:46 1 2.06
08/14/2026 19:46 1 2.06
08/14/2026 19:46 1 2.06
08/14/2026 19:46 1 2.06
08/14/2026 19:46 1 2.06
08/14/2026 19:46 1 2.06
08/14/2026 19:46 1 2.06
08/14/2026 19:46 1 2.06
08/14/2026 19:46 1 2.06
08/14/2026 19:46 1 2.06
08/14/2026 19:45 1 2.06
08/14/2026 19:45 1 2.06
08/14/2026 19:45 1 2.06
08/14/2026 19:45 1 2.06
08/14/2026 19:45 1 2.06
08/14/2026 19:45 1 2.06
08/14/2026 19:45 1 2.06
08/14/2026 19:45 1 2.06
08/14/2026 19:45 1 2.06
08/14/2026 19:45 1 2.06
08/14/2026 19:45 1 2.06
08/14/2026 19:45 1 2.06
08/14/2026 19:45 1 2.06
08/14/2026 19:42 1929 2.05
08/14/2026 19:27 79 2.12
08/14/2026 19:16 150 2.09
08/14/2026 19:16 250 2.09
08/14/2026 19:12 100 2.06
08/14/2026 19:10 73 2.07
08/14/2026 19:05 399 2.05
08/14/2026 18:56 492 2.05
08/14/2026 18:56 100 2.05
08/14/2026 18:56 112 2.05
08/14/2026 18:40 7 2.04
08/14/2026 18:40 788 2.04
08/14/2026 18:29 1 2.04
08/14/2026 18:29 111 2.04
08/14/2026 18:15 100 2.05
08/14/2026 18:12 262 2.07
08/14/2026 18:07 22 2.07
08/14/2026 17:54 172 2.04
08/14/2026 17:54 228 2.04
08/14/2026 17:51 168 2.08
08/14/2026 17:51 100 2.07
08/14/2026 17:51 77 2.06
08/14/2026 17:51 100 2.06
08/14/2026 17:37 7 2.01
08/14/2026 17:37 574 2.01
08/14/2026 17:35 726 2.01
08/14/2026 17:34 100 2.01
08/14/2026 17:23 9 2.01
08/14/2026 17:23 300 2.01
08/14/2026 17:23 400 2.01
08/14/2026 17:22 10 2.01
08/14/2026 17:17 564 2.04
08/14/2026 17:17 100 2.04
08/14/2026 17:17 234 2.04
08/14/2026 17:14 2 2.05
08/14/2026 17:12 1398 2.05
08/14/2026 17:12 1 2.05
08/14/2026 17:12 1 2.05
08/14/2026 17:12 100 2.04
08/14/2026 17:12 100 2.05
08/14/2026 17:10 3 2.02
08/14/2026 17:10 390 2.02
08/14/2026 17:10 82 2.02
08/14/2026 17:03 18 2.07
08/14/2026 17:00 690 2.08
08/14/2026 17:00 1 2.08
08/14/2026 16:55 99 2.08
08/14/2026 16:51 499 2.04
08/14/2026 16:50 1 2.08
08/14/2026 16:49 200 2.05
08/14/2026 16:48 100 2.05
08/14/2026 16:46 50 2.03
08/14/2026 16:43 100 2.04
08/14/2026 16:42 100 2.09
08/14/2026 16:42 1 2.09
08/14/2026 16:42 1236 2.09
08/14/2026 16:42 100 2.09
08/14/2026 16:42 100 2.08
08/14/2026 16:42 200 2.08
08/14/2026 16:42 100 2.045
08/14/2026 16:41 18 2.03
08/14/2026 16:41 88 2.03
08/14/2026 16:35 1 1.95
08/14/2026 16:34 1 1.95
08/14/2026 16:34 1 1.95
08/14/2026 16:34 94 1.95
08/14/2026 16:32 1000 1.95
08/14/2026 16:32 900 1.95
08/14/2026 16:32 800 1.95
08/14/2026 16:32 100 1.96
08/14/2026 16:32 200 1.95
08/14/2026 16:32 200 1.95
08/14/2026 16:32 200 1.95
08/14/2026 16:32 1875 1.95
08/14/2026 16:32 100 1.94
08/14/2026 16:31 60 1.98
08/14/2026 16:29 200 1.90
08/14/2026 16:29 100 1.95
08/14/2026 16:27 9 1.97
08/14/2026 16:27 1 1.97
08/14/2026 16:26 300 1.97
08/14/2026 16:26 230 1.97
08/14/2026 16:26 200 1.96
08/14/2026 16:26 100 1.96
08/14/2026 16:25 5 1.92
08/14/2026 16:25 3 1.93
08/14/2026 16:25 1 1.93
08/14/2026 16:25 2 1.94
08/14/2026 16:25 1 1.94
08/14/2026 16:25 1 1.94
08/14/2026 16:25 1 1.94
08/14/2026 16:25 1 1.94
08/14/2026 16:25 1 1.94
08/14/2026 16:21 99 1.93
08/14/2026 16:19 145 2.00
08/14/2026 16:19 585 2.00
08/14/2026 16:18 100 2.00
08/14/2026 16:18 100 2.00
08/14/2026 16:18 228 1.95
08/14/2026 16:18 600 1.95
08/14/2026 16:18 200 1.95
08/14/2026 16:18 90 1.95
08/14/2026 16:17 6 1.83
08/14/2026 16:15 495 1.80
08/14/2026 16:15 100 1.87
08/14/2026 16:15 100 1.87
08/14/2026 16:15 100 1.89
08/14/2026 16:15 200 1.89
08/14/2026 16:14 120 1.82
08/14/2026 16:14 1 1.83
08/14/2026 16:14 111 1.85
08/14/2026 16:14 100 1.86
08/14/2026 16:14 100 1.86
08/14/2026 16:14 100 1.87
08/14/2026 16:14 100 1.88
08/14/2026 16:14 1 1.91
08/14/2026 16:14 24 1.90
08/14/2026 16:14 500 1.90
08/14/2026 16:14 10 1.97
08/14/2026 16:14 90 1.97
08/14/2026 16:14 100 1.97
08/14/2026 16:14 10 1.97
08/14/2026 16:14 100 2.02
08/14/2026 16:14 18 2.04
08/14/2026 16:14 1 2.04
08/14/2026 16:13 1 2.04
08/14/2026 16:11 331 2.07
08/14/2026 16:10 40 2.07
08/14/2026 16:08 108 1.99
08/14/2026 16:08 22 1.99
08/14/2026 16:08 67 1.99
08/14/2026 16:08 67 1.99
08/14/2026 16:08 58 1.99
08/14/2026 16:08 67 1.99
08/14/2026 16:08 30 1.99
08/14/2026 16:08 200 1.99
08/14/2026 16:08 22 2.00
08/14/2026 16:08 1 2.00
08/14/2026 16:08 177 2.00
08/14/2026 16:08 95 2.03
08/14/2026 16:08 1 2.03
08/14/2026 16:08 1 2.03
08/14/2026 16:08 2 2.03
08/14/2026 16:08 155 2.04
08/14/2026 16:08 333 2.04
08/14/2026 16:08 67 2.02
08/14/2026 16:08 100 2.02
08/14/2026 16:07 400 1.99
08/14/2026 16:07 100 1.99
08/14/2026 16:07 39 1.995
08/14/2026 16:06 15 1.90
08/14/2026 16:06 100 1.91
08/14/2026 16:06 100 1.85
08/14/2026 16:06 100 1.92
08/14/2026 16:06 161 1.95
08/14/2026 16:06 50 1.95
08/14/2026 16:06 2 2.00
08/14/2026 16:06 1238 2.03
08/14/2026 16:06 488 2.04
08/14/2026 16:06 100 2.05
08/14/2026 16:06 100 2.09
08/14/2026 16:06 600 2.17
08/14/2026 16:06 100 2.18
08/14/2026 16:06 100 2.17
08/14/2026 16:06 1 2.05
08/14/2026 16:06 100 2.06
08/14/2026 16:06 100 2.07
08/14/2026 16:06 100 2.09
08/14/2026 16:06 10 2.135
08/14/2026 16:06 90 2.12
08/14/2026 16:06 100 2.12
08/14/2026 16:06 100 2.14
08/14/2026 16:06 80 2.17
08/14/2026 16:06 10 2.19
08/14/2026 16:06 100 2.20
08/14/2026 16:06 100 2.25
08/14/2026 16:06 400 2.25
08/14/2026 15:36 1 2.22
08/14/2026 15:30 230 2.27
08/14/2026 15:28 42 2.32
08/14/2026 15:15 90 2.34
08/14/2026 15:15 90 2.34
08/14/2026 15:15 50 2.34
08/14/2026 15:15 75 2.34
08/14/2026 15:15 125 2.34
08/14/2026 13:14 11 2.34
08/14/2026 13:06 52 2.34
08/14/2026 13:06 52 2.33
08/14/2026 13:03 57 2.32
08/14/2026 13:03 331 2.32
08/14/2026 13:03 170 2.31
08/14/2026 13:03 200 2.31
08/14/2026 13:03 50 2.30
08/14/2026 12:22 80 2.25
08/14/2026 11:39 89 2.24
08/14/2026 10:10 100 2.24
08/14/2026 10:00 51 2.20