Zone Frontier Inc. Class B ZONE
AMEX · United States · Distribution Services
$0.1279-0.00 (-1.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.13 | -0.54% | $0.13 | $0.13 | $0.13 | 1.23M |
| 2026-09-30 | $0.13 | +1.56% | $0.13 | $0.13 | $0.12 | 5.69M |
| 2026-09-29 | $0.13 | +0.79% | $0.14 | $0.14 | $0.13 | 9.37M |
| 2026-09-28 | $0.13 | -2.31% | $0.13 | $0.14 | $0.13 | 3.73M |
| 2026-09-25 | $0.13 | -2.26% | $0.14 | $0.14 | $0.13 | 7.01M |
| 2026-09-24 | $0.13 | -8.28% | $0.14 | $0.14 | $0.13 | 6.00M |
| 2026-09-23 | $0.14 | +6.62% | $0.16 | $0.16 | $0.14 | 44.39M |
| 2026-09-22 | $0.14 | +3.03% | $0.14 | $0.15 | $0.14 | 11.41M |
| 2026-09-21 | $0.13 | -2.94% | $0.14 | $0.14 | $0.13 | 5.69M |
| 2026-09-18 | $0.14 | -5.56% | $0.15 | $0.15 | $0.13 | 14.17M |
| 2026-09-17 | $0.14 | +3.60% | $0.15 | $0.15 | $0.14 | 5.08M |
| 2026-09-16 | $0.14 | +7.75% | $0.13 | $0.15 | $0.12 | 9.58M |
| 2026-09-15 | $0.13 | -9.15% | $0.14 | $0.14 | $0.13 | 5.76M |
| 2026-09-14 | $0.14 | -3.40% | $0.15 | $0.15 | $0.14 | 4.91M |
| 2026-09-11 | $0.15 | -3.29% | $0.15 | $0.15 | $0.14 | 2.83M |
| 2026-09-10 | $0.15 | -1.94% | $0.15 | $0.15 | $0.15 | 2.29M |
| 2026-09-09 | $0.16 | +3.33% | $0.15 | $0.16 | $0.15 | 2.05M |
| 2026-09-08 | $0.15 | -2.60% | $0.16 | $0.16 | $0.15 | 6.29M |
| 2026-09-04 | $0.15 | +3.36% | $0.15 | $0.16 | $0.14 | 4.21M |
| 2026-09-03 | $0.15 | -1.32% | $0.16 | $0.16 | $0.14 | 2.58M |
| 2026-09-02 | $0.15 | +0.67% | $0.15 | $0.16 | $0.15 | 5.43M |
| 2026-09-01 | $0.15 | -0.66% | $0.15 | $0.16 | $0.14 | 3.61M |
| 2026-08-31 | $0.15 | 0.00% | $0.15 | $0.16 | $0.14 | 5.68M |
| 2026-08-28 | $0.15 | +2.72% | $0.15 | $0.16 | $0.15 | 4.05M |
| 2026-08-27 | $0.15 | +0.68% | $0.15 | $0.16 | $0.14 | 5.82M |
| 2026-08-26 | $0.15 | -2.67% | $0.15 | $0.15 | $0.14 | 6.34M |
| 2026-08-25 | $0.15 | -1.32% | $0.15 | $0.16 | $0.15 | 2.90M |
| 2026-08-24 | $0.15 | -4.40% | $0.16 | $0.16 | $0.15 | 3.48M |
| 2026-08-21 | $0.16 | -1.24% | $0.16 | $0.16 | $0.15 | 2.71M |
| 2026-08-20 | $0.16 | +5.23% | $0.16 | $0.16 | $0.15 | 8.15M |
| 2026-08-19 | $0.15 | -4.37% | $0.16 | $0.16 | $0.15 | 7.84M |
| 2026-08-18 | $0.16 | +2.56% | $0.16 | $0.17 | $0.15 | 8.31M |
| 2026-08-17 | $0.16 | -2.50% | $0.16 | $0.16 | $0.15 | 6.81M |
| 2026-08-14 | $0.16 | 0.00% | $0.16 | $0.17 | $0.15 | 6.85M |
| 2026-08-13 | $0.16 | +10.34% | $0.14 | $0.17 | $0.14 | 24.26M |
| 2026-08-12 | $0.14 | -8.23% | $0.15 | $0.15 | $0.12 | 38.93M |
| 2026-08-11 | $0.16 | -54.73% | $0.22 | $0.22 | $0.15 | 93.06M |
| 2026-08-10 | $0.35 | -4.38% | $0.35 | $0.38 | $0.33 | 4.16M |
| 2026-08-07 | $0.37 | -2.67% | $0.41 | $0.43 | $0.35 | 3.26M |
| 2026-08-06 | $0.38 | +22.55% | $0.32 | $0.38 | $0.27 | 6.07M |
| 2026-08-05 | $0.31 | -7.27% | $0.32 | $0.34 | $0.31 | 2.64M |
| 2026-08-04 | $0.33 | -9.34% | $0.37 | $0.38 | $0.33 | 2.39M |
| 2026-08-03 | $0.36 | +1.11% | $0.37 | $0.38 | $0.35 | 2.51M |
| 2026-07-31 | $0.36 | +3.45% | $0.35 | $0.39 | $0.31 | 7.44M |
| 2026-07-30 | $0.35 | +8.07% | $0.40 | $0.44 | $0.31 | 18.39M |
| 2026-07-29 | $0.32 | -54.00% | $0.61 | $0.63 | $0.30 | 28.70M |
| 2026-07-28 | $0.70 | +5.58% | $0.68 | $0.73 | $0.64 | 2.20M |
| 2026-07-27 | $0.66 | -7.79% | $0.74 | $0.74 | $0.66 | 1.18M |
| 2026-07-24 | $0.72 | +2.71% | $0.73 | $0.73 | $0.68 | 1.18M |
| 2026-07-23 | $0.70 | 0.00% | $0.69 | $0.73 | $0.67 | 1.07M |
| 2026-07-22 | $0.70 | +9.20% | $0.65 | $0.71 | $0.64 | 1.28M |
| 2026-07-21 | $0.64 | -0.77% | $0.65 | $0.69 | $0.63 | 1.60M |
| 2026-07-20 | $0.65 | +7.31% | $0.61 | $0.65 | $0.54 | 2.33M |
| 2026-07-17 | $0.60 | -1.63% | $0.60 | $0.64 | $0.55 | 2.01M |
| 2026-07-16 | $0.61 | -9.47% | $0.67 | $0.68 | $0.60 | 1.31M |
| 2026-07-15 | $0.68 | +0.90% | $0.65 | $0.73 | $0.64 | 1.54M |
| 2026-07-14 | $0.67 | -2.76% | $0.68 | $0.72 | $0.64 | 1.94M |
| 2026-07-13 | $0.69 | -3.77% | $0.71 | $0.71 | $0.60 | 2.50M |
| 2026-07-10 | $0.72 | -4.53% | $0.74 | $0.82 | $0.70 | 1.37M |
| 2026-07-09 | $0.75 | -8.31% | $0.83 | $0.85 | $0.72 | 2.16M |
| 2026-07-08 | $0.82 | +0.25% | $0.82 | $0.84 | $0.80 | 1.16M |
| 2026-07-07 | $0.82 | -6.21% | $0.85 | $0.85 | $0.77 | 1.18M |
| 2026-07-06 | $0.87 | +19.18% | $0.73 | $0.88 | $0.73 | 2.51M |
| 2026-07-02 | $0.73 | -10.32% | $0.83 | $0.83 | $0.73 | 1.30M |
| 2026-07-01 | $0.81 | -0.73% | $0.83 | $0.83 | $0.78 | 897.80K |
| 2026-06-30 | $0.82 | +1.36% | $0.83 | $0.85 | $0.79 | 1.07M |
| 2026-06-29 | $0.81 | +7.87% | $0.75 | $0.88 | $0.71 | 3.16M |
| 2026-06-26 | $0.75 | -7.41% | $0.80 | $0.80 | $0.73 | 2.35M |
| 2026-06-25 | $0.81 | +1.25% | $0.81 | $0.84 | $0.80 | 1.47M |
| 2026-06-24 | $0.80 | -13.04% | $0.93 | $0.95 | $0.79 | 4.87M |
| 2026-06-23 | $0.92 | -7.35% | $0.94 | $0.96 | $0.88 | 1.98M |
| 2026-06-22 | $0.99 | +0.91% | $0.99 | $1.05 | $0.94 | 4.86M |
| 2026-06-18 | $0.98 | +7.78% | $0.90 | $1.01 | $0.87 | 5.54M |
| 2026-06-17 | $0.91 | +14.12% | $0.82 | $0.93 | $0.79 | 4.31M |
| 2026-06-16 | $0.80 | +3.90% | $0.76 | $0.82 | $0.71 | 4.82M |
| 2026-06-15 | $0.77 | -4.94% | $0.83 | $0.86 | $0.75 | 4.38M |
| 2026-06-12 | $0.81 | +15.55% | $0.70 | $0.83 | $0.70 | 5.05M |
| 2026-06-11 | $0.70 | +10.22% | $0.64 | $0.71 | $0.62 | 1.82M |
| 2026-06-10 | $0.64 | +1.76% | $0.64 | $0.70 | $0.62 | 951.00K |
| 2026-06-09 | $0.63 | +3.14% | $0.61 | $0.65 | $0.57 | 2.41M |
| 2026-06-08 | $0.61 | +0.66% | $0.70 | $0.70 | $0.57 | 3.20M |
| 2026-06-05 | $0.60 | -11.86% | $0.67 | $0.67 | $0.58 | 2.05M |
| 2026-06-04 | $0.68 | -10.13% | $0.69 | $0.76 | $0.64 | 3.08M |
| 2026-06-03 | $0.76 | +2.98% | $0.73 | $0.81 | $0.69 | 1.92M |
| 2026-06-02 | $0.74 | -8.21% | $0.79 | $0.79 | $0.71 | 1.70M |
| 2026-06-01 | $0.80 | +0.50% | $0.81 | $0.81 | $0.77 | 1.82M |
| 2026-05-29 | $0.80 | +1.39% | $0.79 | $0.82 | $0.73 | 1.54M |
| 2026-05-28 | $0.79 | -3.90% | $0.79 | $0.81 | $0.73 | 2.22M |
| 2026-05-27 | $0.82 | +17.29% | $0.69 | $0.82 | $0.68 | 4.14M |
| 2026-05-26 | $0.70 | -13.58% | $0.84 | $0.86 | $0.65 | 3.99M |