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

Zonte Metals Inc (TSV: ZON )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, May 21, 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 27, 2022 0.2150 0 +0.01(+2.38%)
Jan 26, 2022 0.2100 0.2100 0.2100 0.2100 76,000 +0.01(+2.44%)
Jan 25, 2022 0.2050 0.2050 0.2050 0.2050 500 +0.01(+7.89%)
Jan 24, 2022 0.2000 0.2000 0.1900 0.1900 52,500 -0.01(-5.00%)
Jan 21, 2022 0.2000 0.2050 0.2000 0.2000 50,000 -0.01(-4.76%)
Jan 20, 2022 0.2150 0.2150 0.2100 0.2100 22,072 -0.01(-4.55%)
Jan 19, 2022 0.2150 0.2200 0.2150 0.2200 51,000 +0.01(+2.33%)
Jan 18, 2022 0.2100 0.2150 0.2100 0.2150 35,000 +0.01(+2.38%)
Jan 17, 2022 0.2000 0.2100 0.2000 0.2100 21,500 +0.01(+7.69%)
Jan 14, 2022 0.2000 0.2000 0.1950 0.1950 78,500 +0.02(+8.33%)
Jan 12, 2022 0.1800 0 +0.01(+5.88%)
Jan 11, 2022 0.1800 0.1800 0.1700 0.1700 15,892 -0.01(-5.56%)
Jan 07, 2022 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jan 06, 2022 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Jan 05, 2022 0.1800 0.1800 0.1750 0.1750 110,000 -0.01(-5.41%)
Jan 04, 2022 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+0.00%)
Dec 31, 2021 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Dec 30, 2021 0.1900 0.1900 0.1800 0.1800 68,522 -0.02(-7.69%)
Dec 29, 2021 0.1950 0.1950 0.1900 0.1950 25,500 -0.02(-9.30%)
Dec 24, 2021 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Dec 23, 2021 0.1950 0.1950 0.1950 0.1950 2,000 +0.01(+2.63%)
Dec 22, 2021 0.1850 0.1900 0.1800 0.1900 52,000 +0.00(+0.00%)
Dec 20, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 16, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 15, 2021 0.1900 0.2050 0.1900 0.2050 41,000 +0.01(+5.13%)
Dec 14, 2021 0.1950 0.1950 0.1950 0.1950 6,500 -0.01(-7.14%)
Dec 13, 2021 0.2100 0.2100 0.2100 0.2100 3,000 +0.02(+10.53%)
Dec 10, 2021 0.2000 0.2000 0.1900 0.1900 46,000 -0.01(-5.00%)
Dec 09, 2021 0.2200 0.2200 0.2000 0.2000 12,553 +0.00(+0.00%)
Dec 08, 2021 0.2050 0.2050 0.2000 0.2000 16,500 -0.01(-4.76%)
Dec 03, 2021 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Dec 02, 2021 0.1950 0.2350 0.1950 0.2350 54,500 +0.03(+17.50%)
Dec 01, 2021 0.2000 0.2000 0.2000 0.2000 65,000 -0.00(-2.44%)
Nov 30, 2021 0.2050 0.2050 0.2050 0.2050 9,500 -0.01(-2.38%)
Nov 29, 2021 0.2100 0.2100 0.2100 0.2100 13,500 +0.00(+0.00%)
Nov 26, 2021 0.2250 0.2250 0.2100 0.2100 26,100 +0.00(+0.00%)
Nov 25, 2021 0.2200 0.2200 0.2100 0.2100 8,000 -0.01(-4.55%)
Nov 24, 2021 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-2.22%)
Nov 23, 2021 0.2150 0.2250 0.2150 0.2250 10,000 +0.02(+7.14%)
Nov 22, 2021 0.2150 0.2250 0.2050 0.2100 134,400 -0.01(-2.33%)
Nov 19, 2021 0.2100 0.2200 0.2100 0.2150 52,000 +0.01(+7.50%)
Nov 18, 2021 0.1950 0.2000 0.1900 0.2000 17,000 -0.01(-4.76%)
Nov 12, 2021 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Nov 09, 2021 0.2100 0.2100 0.1800 0.1800 18,000 -0.01(-5.26%)
Nov 08, 2021 0.1850 0.1900 0.1850 0.1900 37,020 +0.01(+2.70%)
Nov 05, 2021 0.1900 0.1900 0.1700 0.1850 154,200 -0.01(-2.63%)
Nov 03, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
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.