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 +0.0150 (+20.00%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 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 (%)
Oct 31, 2012 0.0900 0.0950 0.0900 0.0950 43,000 +0.01(+11.76%)
Oct 30, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 29, 2012 0.0800 0.0850 0.0800 0.0850 64,100 +0.00(+0.00%)
Oct 26, 2012 0.0850 0.0850 0.0850 0.0850 11,500 +0.00(+0.00%)
Oct 25, 2012 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
Oct 24, 2012 0.0950 0.0950 0.0950 0.0950 10,240 +0.01(+5.56%)
Oct 23, 2012 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 19, 2012 0.0950 0.0950 0.0950 0.0950 4,000 -0.01(-9.52%)
Oct 18, 2012 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 17, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 16, 2012 0.1000 0.1050 0.1000 0.1050 50,500 +0.01(+10.53%)
Oct 15, 2012 0.0900 0.0950 0.0900 0.0950 32,000 +0.00(+0.00%)
Oct 12, 2012 0.1100 0.1100 0.0950 0.0950 36,000 -0.01(-13.64%)
Oct 11, 2012 0.1000 0.1100 0.1000 0.1100 47,500 +0.00(+0.00%)
Oct 10, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 09, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 05, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 04, 2012 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+15.79%)
Oct 03, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 02, 2012 0.0950 0.0950 0.0950 0.0950 11,500 -0.01(-5.00%)
Oct 01, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 28, 2012 0.1050 0.1050 0.1000 0.1000 5,000 -0.01(-13.04%)
Sep 27, 2012 0.1050 0.1150 0.1050 0.1150 16,300 +0.01(+9.52%)
Sep 26, 2012 0.0950 0.1050 0.0950 0.1050 22,000 +0.01(+10.53%)
Sep 25, 2012 0.1150 0.1150 0.0950 0.0950 6,000 -0.02(-17.39%)
Sep 24, 2012 0.1150 0.1150 0.1150 0.1150 13,000 +0.02(+21.05%)
Sep 21, 2012 0.1400 0.1400 0.0950 0.0950 8,500 -0.04(-29.63%)
Sep 20, 2012 0.1350 0.1350 0.1350 0.1350 10,000 +0.04(+42.11%)
Sep 19, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 18, 2012 0.1350 0.1350 0.0950 0.0950 49,500 -0.05(-32.14%)
Sep 17, 2012 0.1400 0.1400 0.1400 0.1400 27,100 -0.01(-6.67%)
Sep 14, 2012 0.1200 0.1500 0.1200 0.1500 79,000 +0.00(+0.00%)
Sep 13, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 12, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 11, 2012 0.1450 0.1500 0.1450 0.1500 18,000 +0.00(+0.00%)
Sep 10, 2012 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Sep 07, 2012 0.1400 0.1500 0.1050 0.1500 89,500 +0.01(+3.45%)
Sep 06, 2012 0.1500 0.1500 0.1450 0.1450 24,000 +0.02(+20.83%)
Sep 05, 2012 0.1200 0.1200 0.1200 0.1200 37,505 -0.02(-17.24%)
Sep 04, 2012 0.1400 0.1450 0.1400 0.1450 10,000 -0.01(-3.33%)
Aug 31, 2012 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Aug 30, 2012 0.1400 0.1400 0.1150 0.1250 20,500 -0.02(-10.71%)
Aug 29, 2012 0.1100 0.1400 0.1100 0.1400 9,500 +0.04(+40.00%)
Aug 27, 2012 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Aug 24, 2012 0.0950 0.1000 0.0950 0.1000 9,000 +0.01(+5.26%)
Aug 23, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 22, 2012 0.0800 0.0950 0.0800 0.0950 76,200 +0.01(+18.75%)
Aug 21, 2012 0.0650 0.0800 0.0650 0.0800 6,000 +0.00(+0.00%)
Aug 20, 2012 0.0850 0.0850 0.0650 0.0800 26,024 +0.00(+0.00%)
Aug 17, 2012 0.0800 0.0800 0.0800 0.0800 47,850 +0.00(+0.00%)
Aug 16, 2012 0.0800 0.0800 0.0800 0.0800 10,595 +0.01(+23.08%)
Aug 15, 2012 0.0650 0.0650 0.0650 0.0650 8,500 +0.00(+0.00%)
Aug 14, 2012 0.0700 0.0700 0.0650 0.0650 25,000 +0.00(+0.00%)
Aug 13, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 11, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 10, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 09, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 08, 2012 0.0700 0.0700 0.0650 0.0650 20,000 -0.01(-7.14%)
Aug 07, 2012 0.0700 0.0700 0.0700 0.0700 10,000 -0.03(-30.00%)
Aug 03, 2012 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 02, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
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.