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

Zinc8 Energy Solutions Inc (CSE: ZAIR )

N/A UNCHANGED
Last Price Updated: 12:46 PM EST, Jan 30, 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, 2022 0.2500 0.2600 0.2500 0.2550 108,200 -0.01(-1.92%)
Jan 28, 2022 0.2600 0.2600 0.2400 0.2600 168,882 +0.01(+4.00%)
Jan 27, 2022 0.2650 0.2650 0.2400 0.2500 244,909 -0.01(-1.96%)
Jan 26, 2022 0.2600 0.2650 0.2550 0.2550 159,127 -0.01(-1.92%)
Jan 25, 2022 0.2400 0.2600 0.2400 0.2600 247,110 +0.02(+8.33%)
Jan 24, 2022 0.2400 0.2500 0.2300 0.2400 56,277 +0.00(+0.00%)
Jan 21, 2022 0.2550 0.2550 0.2100 0.2400 872,592 -0.01(-4.00%)
Jan 20, 2022 0.2650 0.2700 0.2500 0.2500 368,197 -0.02(-5.66%)
Jan 19, 2022 0.2750 0.2800 0.2650 0.2650 222,860 -0.01(-3.64%)
Jan 18, 2022 0.2700 0.2850 0.2600 0.2750 426,190 +0.01(+1.85%)
Jan 17, 2022 0.2900 0.2900 0.2700 0.2700 84,561 -0.01(-3.57%)
Jan 14, 2022 0.2800 0.2900 0.2800 0.2800 73,618 -0.00(-1.75%)
Jan 13, 2022 0.2950 0.2950 0.2850 0.2850 138,105 -0.01(-1.72%)
Jan 12, 2022 0.2850 0.3000 0.2850 0.2900 251,216 +0.00(+0.00%)
Jan 11, 2022 0.2950 0.3000 0.2900 0.2900 121,050 -0.01(-1.69%)
Jan 10, 2022 0.2700 0.3000 0.2700 0.2950 154,038 +0.01(+5.36%)
Jan 07, 2022 0.2900 0.2900 0.2750 0.2800 161,047 +0.00(+0.00%)
Jan 06, 2022 0.2700 0.2900 0.2650 0.2800 81,587 +0.02(+5.66%)
Jan 05, 2022 0.2750 0.2950 0.2650 0.2650 256,694 +0.00(+0.00%)
Jan 04, 2022 0.2650 0.2750 0.2550 0.2650 177,476 +0.00(+0.00%)
Dec 31, 2021 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Dec 30, 2021 0.2750 0.2750 0.2600 0.2600 116,893 -0.02(-5.45%)
Dec 29, 2021 0.3050 0.3200 0.2700 0.2750 445,459 -0.02(-8.33%)
Dec 24, 2021 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Dec 23, 2021 0.2600 0.2900 0.2450 0.2850 431,124 +0.02(+9.62%)
Dec 22, 2021 0.2550 0.2600 0.2450 0.2600 540,045 +0.02(+6.12%)
Dec 21, 2021 0.2550 0.2600 0.2400 0.2450 504,837 -0.02(-5.77%)
Dec 20, 2021 0.2550 0.2600 0.2500 0.2600 109,522 +0.00(+0.00%)
Dec 17, 2021 0.2500 0.2600 0.2500 0.2600 336,830 +0.02(+6.12%)
Dec 16, 2021 0.2450 0.2500 0.2300 0.2450 406,908 +0.01(+2.08%)
Dec 15, 2021 0.2600 0.2600 0.2250 0.2400 508,828 -0.02(-5.88%)
Dec 14, 2021 0.2700 0.2700 0.2550 0.2550 283,532 -0.01(-3.77%)
Dec 13, 2021 0.2800 0.2800 0.2650 0.2650 203,985 -0.01(-3.64%)
Dec 10, 2021 0.2800 0.2850 0.2700 0.2750 92,224 +0.01(+1.85%)
Dec 09, 2021 0.2750 0.2800 0.2650 0.2700 144,191 -0.01(-3.57%)
Dec 08, 2021 0.2950 0.2950 0.2750 0.2800 164,515 -0.00(-1.75%)
Dec 07, 2021 0.3000 0.3050 0.2800 0.2850 161,133 -0.02(-5.00%)
Dec 06, 2021 0.2950 0.3000 0.2900 0.3000 220,868 +0.00(+0.00%)
Dec 03, 2021 0.3000 0.3350 0.2950 0.3000 634,076 +0.01(+1.69%)
Dec 02, 2021 0.2750 0.3050 0.2650 0.2950 318,887 +0.01(+3.51%)
Dec 01, 2021 0.2900 0.2950 0.2750 0.2850 118,179 +0.01(+5.56%)
Nov 30, 2021 0.3050 0.3050 0.2650 0.2700 398,959 -0.02(-6.90%)
Nov 29, 2021 0.2600 0.3050 0.2600 0.2900 818,884 +0.04(+16.00%)
Nov 26, 2021 0.2600 0.2800 0.2500 0.2500 312,194 -0.01(-3.85%)
Nov 25, 2021 0.2800 0.2800 0.2600 0.2600 242,870 -0.02(-5.45%)
Nov 24, 2021 0.2900 0.2900 0.2700 0.2750 228,726 -0.02(-6.78%)
Nov 23, 2021 0.2700 0.3050 0.2700 0.2950 795,841 +0.02(+9.26%)
Nov 22, 2021 0.2950 0.2950 0.2600 0.2700 285,039 -0.02(-6.90%)
Nov 19, 2021 0.3000 0.3050 0.2900 0.2900 134,724 -0.01(-1.69%)
Nov 18, 2021 0.2850 0.3000 0.2850 0.2950 284,867 +0.01(+3.51%)
Nov 17, 2021 0.2900 0.3000 0.2700 0.2850 216,977 +0.00(+1.79%)
Nov 16, 2021 0.2700 0.2850 0.2650 0.2800 105,259 +0.01(+3.70%)
Nov 15, 2021 0.2700 0.3050 0.2650 0.2700 386,828 +0.00(+0.00%)
Nov 12, 2021 0.2700 0.2750 0.2650 0.2700 58,685 +0.01(+3.85%)
Nov 11, 2021 0.2700 0.2700 0.2600 0.2600 319,847 +0.00(+0.00%)
Nov 10, 2021 0.2900 0.2600 191,767 -0.02(-8.77%)
Nov 09, 2021 0.2750 0.2850 0.2750 0.2850 23,269 +0.01(+5.56%)
Nov 08, 2021 0.2950 0.3100 0.2700 0.2700 224,706 -0.02(-6.90%)
Nov 05, 2021 0.2900 0.2900 0.2850 0.2900 90,555 +0.00(+0.00%)
Nov 04, 2021 0.2950 0.3000 0.2850 0.2900 85,651 +0.01(+1.75%)
Nov 03, 2021 0.2900 0.3000 0.2750 0.2850 185,760 -0.02(-5.00%)
Nov 02, 2021 0.3000 0.3000 0.2900 0.3000 137,007 +0.01(+1.69%)
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.