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 (%)
Oct 29, 2021 0.1950 0.1950 0.1850 0.1850 11,500 -0.01(-2.63%)
Oct 27, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 26, 2021 0.1950 0.1900 44,000 -0.01(-2.56%)
Oct 25, 2021 0.2000 0.2000 0.1950 0.1950 6,000 -0.01(-2.50%)
Oct 22, 2021 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Oct 21, 2021 0.2100 0.2100 0.2100 0.2100 1,500 +0.01(+7.69%)
Oct 20, 2021 0.2000 0.2000 0.1950 0.1950 28,000 -0.01(-2.50%)
Oct 19, 2021 0.2100 0.2100 0.1950 0.2000 16,500 +0.02(+11.11%)
Oct 18, 2021 0.1950 0.2150 0.1800 0.1800 59,000 -0.02(-7.69%)
Oct 15, 2021 0.2000 0.2000 0.1950 0.1950 22,500 -0.01(-7.14%)
Oct 14, 2021 0.1950 0.2100 0.1950 0.2100 21,000 +0.02(+10.53%)
Oct 12, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 08, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 07, 2021 0.2000 0.2000 0.2000 0.2000 12,000 -0.00(-2.44%)
Oct 06, 2021 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+2.50%)
Oct 05, 2021 0.2050 0.2050 0.2000 0.2000 19,500 -0.01(-4.76%)
Sep 30, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 28, 2021 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Sep 27, 2021 0.2200 0.2200 0.2150 0.2150 5,800 +0.01(+4.88%)
Sep 24, 2021 0.2050 0.2050 0.2050 0.2050 14,500 -0.02(-6.82%)
Sep 23, 2021 0.2200 0.2200 0.2200 0.2200 20,000 +0.02(+7.32%)
Sep 22, 2021 0.2050 0.2050 0.2050 0.2050 35,250 -0.01(-2.38%)
Sep 21, 2021 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
Sep 20, 2021 0.2100 0.2100 0.2100 0.2100 1,400 +0.00(+0.00%)
Sep 16, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 15, 2021 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-6.67%)
Sep 14, 2021 0.2200 0.2250 0.2200 0.2250 22,500 +0.02(+7.14%)
Sep 13, 2021 0.2100 0.2100 0.2100 0.2100 16,500 +0.00(+0.00%)
Sep 09, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 08, 2021 0.2150 0.2150 0.2100 0.2100 7,000 +0.00(+0.00%)
Sep 07, 2021 0.2250 0.2250 0.2100 0.2100 17,070 -0.02(-6.67%)
Sep 03, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 01, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 27, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Aug 26, 2021 0.2250 0.2250 0.2250 0.2250 10,000 +0.01(+2.27%)
Aug 23, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 20, 2021 0.2050 0.2100 0.2050 0.2100 11,000 +0.01(+5.00%)
Aug 19, 2021 0.2050 0.2100 0.1950 0.2000 68,500 -0.01(-4.76%)
Aug 18, 2021 0.2100 0.2100 0.2100 0.2100 61,500 -0.01(-2.33%)
Aug 17, 2021 0.2200 0.2200 0.2150 0.2150 44,500 -0.01(-2.27%)
Aug 16, 2021 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Aug 13, 2021 0.2250 0.2250 0.2150 0.2200 49,500 -0.01(-2.22%)
Aug 12, 2021 0.2250 0.2250 0.2250 0.2250 32,000 +0.01(+2.27%)
Aug 11, 2021 0.2200 0.2200 0.2200 0.2200 10,500 +0.00(+0.00%)
Aug 10, 2021 0.2200 0.2200 0.2200 0.2200 8,500 +0.01(+2.33%)
Aug 09, 2021 0.2200 0.2200 0.2150 0.2150 6,500 -0.01(-2.27%)
Aug 06, 2021 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Aug 05, 2021 0.2200 0.2200 0.2200 0.2200 9,500 +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.