OTC Markets EXMKT - Delayed Quote USD

Cazoo Group Ltd (CZOOF)

Compare
0.0010 +0.0009 (+900.00%)
As of October 28 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 5,018
Oct 30, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,818
Oct 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 175
Oct 25, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Oct 24, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 1,294
Oct 23, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Oct 22, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 416
Oct 21, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Oct 18, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Oct 17, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 622
Oct 16, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 669
Oct 15, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 527
Oct 14, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Oct 11, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 2,058
Oct 10, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Oct 9, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 4,214
Oct 8, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 848
Oct 7, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Oct 4, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Oct 3, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Oct 2, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 229
Oct 1, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 5,698
Sep 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,559
Sep 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 399
Sep 20, 2024 0.0048 0.0050 0.0048 0.0050 0.0050 1,572
Sep 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,152
Sep 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,113
Sep 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,511
Sep 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 546
Sep 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 369
Sep 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 106
Sep 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 185
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 209
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 144
Aug 21, 2024 0.0300 0.0300 0.0150 0.0150 0.0150 2,121
Aug 20, 2024 0.0200 0.0300 0.0150 0.0300 0.0300 2,566
Aug 19, 2024 0.4000 0.4900 0.4000 0.4000 0.4000 20,123
Aug 16, 2024 0.0200 0.5000 0.5000 0.5000 0.5000 26,774
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,044
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,433
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 216
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 288
Aug 7, 2024 0.0100 0.0110 0.0100 0.0100 0.0100 14,489
Aug 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 412
Aug 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,549
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 595
Aug 1, 2024 0.0200 0.1000 0.0200 0.1000 0.1000 9,323
Jul 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,602
Jul 30, 2024 0.1000 0.1000 0.0200 0.0200 0.0200 8,556
Jul 29, 2024 0.0200 0.1000 0.0200 0.1000 0.1000 1,107
Jul 26, 2024 0.0200 0.1000 0.0200 0.0200 0.0200 18,720
Jul 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 418
Jul 24, 2024 0.7500 0.7500 0.0100 0.7500 0.7500 23,917
Jul 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 377
Jul 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 15, 2024 0.0100 0.7500 0.0100 0.0100 0.0100 5,837
Jul 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 9, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 4,729
Jul 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,159
Jul 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 446
Jul 2, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,848
Jul 1, 2024 0.0200 0.0501 0.0200 0.0501 0.0501 2,169
Jun 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 157
Jun 25, 2024 0.0300 0.0300 0.0100 0.0100 0.0100 334
Jun 24, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 875
Jun 21, 2024 0.0100 0.0510 0.0100 0.0510 0.0510 541
Jun 20, 2024 0.0100 0.0700 0.0100 0.0700 0.0700 2,650
Jun 18, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Jun 17, 2024 0.0100 0.0101 0.0100 0.0101 0.0101 520
Jun 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 309
Jun 13, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 1,026
Jun 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 10, 2024 0.0200 0.7500 0.0200 0.0200 0.0200 327
Jun 7, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 152
Jun 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 284
Jun 5, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 1,979
Jun 4, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 266
Jun 3, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 31, 2024 0.0700 0.8000 0.0700 0.0800 0.0800 3,788
May 30, 2024 0.1000 0.9900 0.0700 0.0700 0.0700 10,251
May 29, 2024 0.0500 1.0000 0.0500 1.0000 1.0000 9,531
May 28, 2024 0.0500 0.9000 0.0500 0.0500 0.0500 10,153
May 24, 2024 0.0500 0.9000 0.0500 0.0750 0.0750 20,717
May 23, 2024 1.0000 1.0000 0.0500 0.0500 0.0500 10,439
May 22, 2024 0.3000 2.9800 0.3000 1.5800 1.5800 85,819
May 21, 2024 6.0400 6.0400 6.0400 6.0400 6.0400 -
May 20, 2024 6.0100 6.2400 5.8500 6.0400 6.0400 61,955
May 17, 2024 5.8500 6.2778 5.7500 6.0300 6.0300 109,598
May 16, 2024 6.0200 6.1500 5.8100 6.1100 6.1100 126,419
May 15, 2024 6.4700 6.5577 6.0000 6.1200 6.1200 135,145
May 14, 2024 6.7200 7.3474 6.0222 6.3700 6.3700 324,904
May 13, 2024 6.6600 8.2400 6.5000 6.8900 6.8900 616,354
May 10, 2024 6.9100 7.2000 5.6000 5.8900 5.8900 278,343
May 9, 2024 6.8100 7.5645 6.6000 7.1100 7.1100 290,280
May 8, 2024 10.3000 10.3000 3.5000 7.6200 7.6200 1,306,643
May 7, 2024 9.3400 9.9000 9.2102 9.3800 9.3800 178,877
May 6, 2024 9.5000 10.2664 9.2500 9.3400 9.3400 302,122
May 3, 2024 10.7000 10.7300 9.2069 9.4900 9.4900 384,154
May 2, 2024 8.8900 12.8900 8.3500 10.5500 10.5500 3,326,521
May 1, 2024 9.4000 9.4000 8.1100 8.3600 8.3600 297,210
Apr 30, 2024 10.3200 10.7500 9.2200 9.4300 9.4300 344,115
Apr 29, 2024 11.2400 11.8700 10.1300 10.5800 10.5800 345,130
Apr 26, 2024 11.0500 12.8500 10.1300 11.8900 11.8900 1,815,732
Apr 25, 2024 12.5100 13.2200 10.1100 10.9500 10.9500 2,870,409
Apr 24, 2024 8.4200 13.1499 8.4200 11.1000 11.1000 11,625,510
Apr 23, 2024 4.7800 10.1900 4.7800 9.0200 9.0200 23,623,880
Apr 22, 2024 5.1600 5.2693 4.8100 4.9900 4.9900 248,913
Apr 19, 2024 5.2200 5.3799 4.7600 4.9800 4.9800 114,783
Apr 18, 2024 6.0000 6.0300 5.1800 5.2900 5.2900 195,348
Apr 17, 2024 6.1500 6.8700 5.7000 5.9600 5.9600 403,537
Apr 16, 2024 7.0600 7.0600 5.5000 6.0000 6.0000 456,082
Apr 15, 2024 10.1100 10.1100 7.0826 7.4000 7.4000 329,515
Apr 12, 2024 10.6000 10.8285 9.6100 9.7200 9.7200 220,097
Apr 11, 2024 11.4600 11.8000 10.2400 10.9500 10.9500 201,855
Apr 10, 2024 9.8500 12.2600 9.6135 11.7200 11.7200 410,299
Apr 9, 2024 12.2600 12.6800 10.0000 10.5000 10.5000 436,660
Apr 8, 2024 12.1200 13.1900 11.0118 12.2600 12.2600 648,713
Apr 5, 2024 16.4000 18.0100 9.6000 11.5500 11.5500 2,731,460
Apr 4, 2024 13.1700 16.7200 11.7200 16.4000 16.4000 4,651,382
Apr 3, 2024 10.0800 12.0000 9.6001 11.6900 11.6900 2,055,283
Apr 2, 2024 8.8600 12.1799 8.6600 9.8900 9.8900 3,582,406
Apr 1, 2024 10.6300 10.6500 8.6200 9.0600 9.0600 1,316,044
Mar 28, 2024 15.3000 20.0000 11.6200 12.0000 12.0000 8,984,326
Mar 27, 2024 6.2500 13.9299 5.7400 12.5600 12.5600 24,283,754
Mar 26, 2024 3.7600 7.2500 3.7500 6.2500 6.2500 11,338,651
Mar 25, 2024 3.6000 4.6300 3.5742 3.8800 3.8800 571,496
Mar 22, 2024 4.4600 4.6500 3.5001 3.7100 3.7100 675,816
Mar 21, 2024 3.7000 5.4099 3.6500 4.7000 4.7000 8,637,003
Mar 20, 2024 2.3200 3.8115 2.3000 3.4900 3.4900 2,232,568
Mar 19, 2024 2.4600 2.4600 2.1100 2.1300 2.1300 22,316
Mar 18, 2024 2.1500 2.4300 2.1500 2.2600 2.2600 28,397
Mar 15, 2024 2.4700 2.4700 2.1100 2.1200 2.1200 19,712
Mar 14, 2024 2.6200 2.6200 2.2100 2.2500 2.2500 74,801
Mar 13, 2024 2.6300 2.7099 2.3500 2.5500 2.5500 46,697
Mar 12, 2024 2.9600 2.9794 2.5500 2.6000 2.6000 66,614
Mar 11, 2024 2.8500 3.0894 2.6500 2.8500 2.8500 48,206
Mar 8, 2024 2.8200 2.9100 2.2800 2.7400 2.7400 73,886
Mar 7, 2024 3.6900 3.6900 2.6411 2.7200 2.7200 113,811
Mar 6, 2024 4.0600 4.4500 3.2100 3.2100 3.2100 154,512
Mar 5, 2024 4.5900 4.5900 4.2000 4.2100 4.2100 8,214
Mar 4, 2024 4.4900 4.8300 4.1000 4.4163 4.4163 53,674
Mar 1, 2024 4.4200 4.6000 4.1400 4.6000 4.6000 14,759
Feb 29, 2024 4.2884 4.5999 4.1600 4.3400 4.3400 17,250
Feb 28, 2024 4.3500 4.6085 4.1500 4.2500 4.2500 38,492
Feb 27, 2024 4.4900 4.6400 4.2500 4.2600 4.2600 9,843
Feb 26, 2024 4.5400 4.6200 4.3000 4.3000 4.3000 34,581
Feb 23, 2024 4.6900 4.7600 4.3601 4.5100 4.5100 7,410
Feb 22, 2024 4.4200 5.0000 4.4200 4.7000 4.7000 17,477
Feb 21, 2024 4.5480 4.8800 4.2407 4.2900 4.2900 29,934
Feb 20, 2024 4.6800 4.8899 4.2501 4.3500 4.3500 16,727
Feb 16, 2024 4.7600 4.7600 4.6036 4.7500 4.7500 2,469
Feb 15, 2024 4.6700 4.8900 4.4790 4.7200 4.7200 23,623
Feb 14, 2024 4.8700 4.9504 4.7000 4.7000 4.7000 3,760
Feb 13, 2024 5.1000 5.1000 4.7500 4.8000 4.8000 16,342
Feb 12, 2024 5.1000 5.2500 4.9400 5.1000 5.1000 22,639
Feb 9, 2024 5.1500 5.1800 4.6312 4.8700 4.8700 26,686
Feb 8, 2024 5.2200 5.3599 4.9000 5.0600 5.0600 48,906
Feb 7, 2024 5.7600 5.7600 5.0610 5.3300 5.3300 51,839
Feb 6, 2024 4.6200 5.8800 4.4590 5.4900 5.4900 134,791
Feb 5, 2024 4.2000 4.5900 4.2000 4.4300 4.4300 43,237
Feb 2, 2024 4.1300 4.2300 4.0000 4.2300 4.2300 9,211
Feb 1, 2024 4.2400 4.2599 4.0200 4.1300 4.1300 12,356
Jan 31, 2024 4.0900 4.2450 4.0323 4.1700 4.1700 10,910
Jan 30, 2024 4.1500 4.4299 3.8058 4.0600 4.0600 20,664
Jan 29, 2024 3.9000 3.9600 3.7200 3.9600 3.9600 17,134
Jan 26, 2024 3.9200 4.1165 3.7969 3.9600 3.9600 29,089
Jan 25, 2024 4.1500 4.2300 3.7235 3.9100 3.9100 95,971
Jan 24, 2024 4.1900 4.4900 4.0256 4.1900 4.1900 28,369
Jan 23, 2024 4.6400 4.7689 4.0001 4.1800 4.1800 60,994
Jan 22, 2024 4.1200 4.7700 4.1200 4.4800 4.4800 45,407
Jan 19, 2024 4.2700 4.4400 3.8201 4.1800 4.1800 66,218
Jan 18, 2024 4.9200 5.0689 4.1000 4.1500 4.1500 165,552
Jan 17, 2024 4.1100 6.0999 3.7500 4.5600 4.5600 1,330,286
Jan 16, 2024 4.8200 4.8200 3.7600 4.1484 4.1484 71,383
Jan 12, 2024 5.1500 5.2668 4.2700 4.3100 4.3100 80,294
Jan 11, 2024 6.4300 6.4300 4.9400 5.0450 5.0450 117,746
Jan 10, 2024 7.1200 7.3500 6.1101 6.3450 6.3450 27,895
Jan 9, 2024 7.3600 7.9400 6.7000 6.9200 6.9200 66,205
Jan 8, 2024 8.1500 8.1500 7.4000 7.6000 7.6000 72,814
Jan 5, 2024 8.1904 8.5700 7.5001 8.0900 8.0900 56,056
Jan 4, 2024 8.8900 8.8900 7.2600 8.2289 8.2289 43,844
Jan 3, 2024 9.5800 9.5800 8.4000 8.5250 8.5250 27,171
Jan 2, 2024 10.0000 10.0000 9.2601 9.4900 9.4900 11,536
Dec 29, 2023 9.8600 9.9883 9.4700 9.5000 9.5000 18,473
Dec 28, 2023 10.3400 10.8300 9.6383 9.7900 9.7900 22,485
Dec 27, 2023 11.2050 11.7600 10.0000 10.2500 10.2500 34,325
Dec 26, 2023 10.9600 11.4600 10.2500 10.4900 10.4900 12,820
Dec 22, 2023 11.7800 11.7800 10.9600 10.9600 10.9600 28,012
Dec 21, 2023 12.8200 13.5817 11.0001 11.3550 11.3550 30,997
Dec 20, 2023 14.0100 14.3900 12.5200 12.5200 12.5200 36,162
Dec 19, 2023 14.4100 15.4046 13.8100 14.2000 14.2000 46,851
Dec 18, 2023 12.6200 21.9900 12.5000 15.4000 15.4000 76,926
Dec 15, 2023 13.5600 13.5600 11.9000 12.1500 12.1500 30,992
Dec 14, 2023 16.8300 17.4375 12.9870 13.2300 13.2300 63,146
Dec 13, 2023 19.0847 19.0847 15.2700 15.7300 15.7300 23,807
Dec 12, 2023 21.1700 21.9800 17.7950 18.3600 18.3600 22,461
Dec 11, 2023 22.9000 22.9000 19.8999 20.3000 20.3000 24,588
Dec 8, 2023 28.7900 31.1900 21.0400 23.2500 23.2500 14,556
Dec 7, 2023 33.3200 35.6000 27.2801 29.9900 29.9900 9,653
Dec 6, 2023 1:100 Stock Splits
Dec 6, 2023 37.9500 38.7800 33.7801 34.0000 34.0000 12,375
Dec 5, 2023 38.1200 40.5000 34.4900 40.5000 40.5000 5,257
Dec 4, 2023 41.6600 48.0000 39.2200 39.3000 39.3000 1,552
Dec 1, 2023 43.0000 46.0000 40.9200 43.1600 43.1600 654
Nov 30, 2023 45.5000 47.7200 43.0000 46.1700 46.1700 884
Nov 29, 2023 38.7800 48.0000 38.7800 43.4100 43.4100 1,202
Nov 28, 2023 42.0300 45.0600 38.9000 39.9000 39.9000 373
Nov 27, 2023 44.0000 48.8000 41.7700 43.3300 43.3300 1,216
Nov 24, 2023 40.0000 43.1000 39.1100 43.0000 43.0000 430
Nov 22, 2023 36.0000 40.0000 36.0000 38.9700 38.9700 497
Nov 21, 2023 34.0000 39.8000 31.0000 39.0000 39.0000 535
Nov 20, 2023 31.0600 40.5000 29.6200 37.4000 37.4000 2,120
Nov 17, 2023 26.7700 32.5600 23.0200 32.0200 32.0200 3,830
Nov 16, 2023 26.3800 27.7600 18.4200 27.6000 27.6000 6,076
Nov 15, 2023 28.0000 31.6300 20.0000 26.7000 26.7000 9,040
Nov 14, 2023 32.9800 36.8000 30.0000 30.0000 30.0000 2,520
Nov 13, 2023 40.0000 40.5000 31.5000 34.0000 34.0000 5,748
Nov 10, 2023 38.5000 40.0000 34.4500 35.0000 35.0000 5,273
Nov 9, 2023 39.9800 41.6900 39.5400 39.5400 39.5400 86
Nov 8, 2023 41.1700 41.8900 40.3700 41.1400 41.1400 130
Nov 7, 2023 39.0000 40.7800 37.6000 39.2100 39.2100 855
Nov 6, 2023 39.0000 43.9900 39.0000 40.9500 40.9500 318
Nov 3, 2023 39.1400 42.8200 39.1400 40.3000 40.3000 425
Nov 2, 2023 39.1400 41.1200 37.0100 40.6000 40.6000 685
Nov 1, 2023 37.9800 40.9800 37.5800 38.0000 38.0000 446

Related Tickers