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 (%)
Oct 28, 2020 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Oct 27, 2020 0.2150 0.2150 0.2150 0.2150 1,023 +0.01(+2.38%)
Oct 23, 2020 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Oct 21, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Oct 20, 2020 0.2150 0.2150 0.1900 0.1900 124,750 -0.01(-2.56%)
Oct 19, 2020 0.2300 0.2300 0.1950 0.1950 133,000 -0.04(-15.22%)
Oct 15, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 14, 2020 0.1750 0.2800 0.1700 0.2300 320,900 +0.06(+35.29%)
Oct 13, 2020 0.1700 0.1700 0.1700 0.1700 17,500 -0.00(-2.86%)
Oct 09, 2020 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Oct 08, 2020 0.1650 0.1650 0.1600 0.1600 2,500 -0.01(-3.03%)
Oct 07, 2020 0.1750 0.1750 0.1650 0.1650 40,000 +0.00(+0.00%)
Oct 06, 2020 0.1750 0.1750 0.1650 0.1650 103,700 -0.01(-2.94%)
Oct 05, 2020 0.1750 0.1800 0.1700 0.1700 35,000 -0.01(-5.56%)
Sep 30, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 29, 2020 0.1800 0.1850 0.1750 0.1800 71,477 +0.01(+5.88%)
Sep 28, 2020 0.1800 0.1800 0.1700 0.1700 40,050 -0.01(-5.56%)
Sep 25, 2020 0.1850 0.1850 0.1800 0.1800 46,999 -0.01(-2.70%)
Sep 24, 2020 0.1850 0.1850 0.1850 0.1850 6,000 +0.00(+0.00%)
Sep 23, 2020 0.1900 0.1900 0.1800 0.1850 67,930 -0.02(-11.90%)
Sep 22, 2020 0.2100 0.2100 0.2100 0.2100 35,000 +0.01(+7.69%)
Sep 21, 2020 0.1950 0.1950 0.1950 0.1950 105,000 +0.00(+0.00%)
Sep 18, 2020 0.2050 0.2050 0.1900 0.1950 98,999 -0.01(-2.50%)
Sep 17, 2020 0.2000 0.2000 0.2000 0.2000 62,000 +0.00(+0.00%)
Sep 16, 2020 0.2050 0.2100 0.1950 0.2000 128,788 +0.01(+5.26%)
Sep 15, 2020 0.1900 0.1900 0.1900 0.1900 19,501 +0.00(+0.00%)
Sep 14, 2020 0.1850 0.1900 0.1850 0.1900 9,500 +0.00(+0.00%)
Sep 11, 2020 0.1850 0.1900 0.1850 0.1900 58,629 +0.00(+0.00%)
Sep 10, 2020 0.1900 0.1900 0.1900 0.1900 3,039 +0.00(+0.00%)
Sep 09, 2020 0.1800 0.1950 0.1800 0.1900 50,500 +0.01(+5.56%)
Sep 08, 2020 0.1800 0.1850 0.1800 0.1800 15,500 +0.00(+0.00%)
Sep 04, 2020 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Sep 03, 2020 0.1900 0.1950 0.1900 0.1950 14,500 -0.01(-2.50%)
Sep 02, 2020 0.2150 0.2150 0.1900 0.2000 103,350 -0.01(-6.98%)
Aug 31, 2020 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Aug 28, 2020 0.2300 0.2300 0.2200 0.2200 17,500 -0.02(-8.33%)
Aug 26, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Aug 24, 2020 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Aug 21, 2020 0.2350 0.2350 0.2350 0.2350 1,430 -0.01(-2.08%)
Aug 19, 2020 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 18, 2020 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Aug 17, 2020 0.2600 0.2600 0.2400 0.2500 59,000 +0.00(+0.00%)
Aug 14, 2020 0.2600 0.2600 0.2450 0.2500 34,500 -0.01(-3.85%)
Aug 13, 2020 0.2700 0.2700 0.2500 0.2600 63,800 -0.01(-3.70%)
Aug 12, 2020 0.2700 0.2700 0.2700 0.2700 11,500 +0.00(+0.00%)
Aug 11, 2020 0.2750 0.2950 0.2700 0.2700 40,977 -0.01(-1.82%)
Aug 10, 2020 0.2850 0.2850 0.2750 0.2750 61,500 -0.01(-1.79%)
Aug 07, 2020 0.2800 0.2800 0.2800 0.2800 8,000 -0.00(-1.75%)
Aug 06, 2020 0.2850 0.2850 0.2850 0.2850 4,500 -0.02(-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.