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

Zonte Metals Inc (TSV: ZON )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 24, 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 (%)
Jan 31, 2017 0.2150 0.2550 0.2150 0.2500 379,000 +0.04(+19.05%)
Jan 30, 2017 0.2000 0.2200 0.2000 0.2100 354,895 +0.01(+2.44%)
Jan 27, 2017 0.1700 0.2100 0.1650 0.2050 547,950 +0.04(+28.12%)
Jan 26, 2017 0.1450 0.1700 0.1400 0.1600 184,100 +0.02(+10.34%)
Jan 25, 2017 0.1450 0.1450 0.1350 0.1450 173,000 +0.01(+11.54%)
Jan 24, 2017 0.1300 0.1500 0.1300 0.1300 177,000 -0.01(-3.70%)
Jan 23, 2017 0.1300 0.1350 0.1250 0.1350 416,069 +0.01(+3.85%)
Jan 20, 2017 0.1200 0.1350 0.1150 0.1300 106,300 +0.01(+8.33%)
Jan 19, 2017 0.1300 0.1350 0.1100 0.1200 539,725 -0.01(-7.69%)
Jan 18, 2017 0.1300 0.1300 0.1100 0.1300 65,421 +0.00(+0.00%)
Jan 17, 2017 0.1000 0.1300 0.1000 0.1300 58,500 +0.03(+30.00%)
Jan 16, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
Jan 13, 2017 0.0850 0.0850 0.0850 0.0850 11,000 -0.01(-15.00%)
Jan 09, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 06, 2017 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Jan 05, 2017 0.1000 0.1000 0.1000 0.1000 3,500 +0.01(+17.65%)
Jan 04, 2017 0.0950 0.0950 0.0850 0.0850 11,375 +0.01(+6.25%)
Jan 03, 2017 0.0850 0.0850 0.0800 0.0800 13,000 -0.01(-5.88%)
Dec 29, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 28, 2016 0.0850 0.0850 0.0850 0.0850 14,000 -0.00(-5.56%)
Dec 23, 2016 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Dec 21, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 19, 2016 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Dec 16, 2016 0.0850 0.0900 0.0850 0.0900 72,444 +0.00(+0.00%)
Dec 15, 2016 0.0850 0.0900 0.0850 0.0900 45,000 -0.01(-10.00%)
Dec 12, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 09, 2016 0.1000 0.1050 0.1000 0.1050 21,587 -0.01(-4.55%)
Dec 08, 2016 0.1100 0.1100 0.1100 0.1100 16,500 +0.01(+10.00%)
Dec 07, 2016 0.1000 0.1000 0.1000 0.1000 24,500 +0.00(+0.00%)
Dec 06, 2016 0.1050 0.1050 0.1000 0.1000 10,000 +0.00(+0.00%)
Dec 05, 2016 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-13.04%)
Dec 02, 2016 0.1100 0.1150 0.1100 0.1150 22,347 +0.01(+4.55%)
Dec 01, 2016 0.0900 0.1100 0.0900 0.1100 55,000 +0.02(+22.22%)
Nov 30, 2016 0.0900 0.0900 0.0900 0.0900 13,200 +0.00(+0.00%)
Nov 29, 2016 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-10.00%)
Nov 25, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 24, 2016 0.0900 0.0950 0.0900 0.0900 41,000 -0.01(-10.00%)
Nov 23, 2016 0.1000 0.1000 0.0900 0.1000 63,600 +0.00(+0.00%)
Nov 22, 2016 0.1000 0.1000 0.1000 0.1000 20,700 -0.01(-9.09%)
Nov 21, 2016 0.0950 0.1100 0.0950 0.1100 51,000 +0.01(+15.79%)
Nov 18, 2016 0.1000 0.1000 0.0900 0.0950 58,000 -0.01(-9.52%)
Nov 17, 2016 0.1100 0.1100 0.0800 0.1050 412,600 -0.01(-4.55%)
Nov 16, 2016 0.1050 0.1100 0.1050 0.1100 25,000 +0.01(+4.76%)
Nov 15, 2016 0.1050 0.1050 0.1000 0.1050 41,500 -0.03(-19.23%)
Nov 14, 2016 0.0700 0.1300 0.0500 0.1300 325,700 +0.06(+73.33%)
Nov 10, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 09, 2016 0.0800 0.0800 0.0800 0.0800 25,500 -0.03(-27.27%)
Nov 08, 2016 0.0650 0.1100 0.0650 0.1100 25,000 +0.05(+83.33%)
Nov 04, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 03, 2016 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Nov 02, 2016 0.0600 0.0700 0.0600 0.0700 80,000 +0.01(+7.69%)
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.