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

Zinc8 Energy Solutions Inc (CSE: ZAIR )

0.3300 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 (%)
Oct 30, 2020 0.2200 0.2200 0.2100 0.2150 69,759 +0.00(+0.00%)
Oct 29, 2020 0.2200 0.2200 0.2150 0.2150 42,794 -0.01(-2.27%)
Oct 28, 2020 0.2200 0.2200 0.2100 0.2200 69,338 +0.00(+0.00%)
Oct 27, 2020 0.2400 0.2400 0.2150 0.2200 421,243 -0.01(-6.38%)
Oct 26, 2020 0.2300 0.2500 0.2300 0.2350 181,109 +0.00(+2.17%)
Oct 23, 2020 0.2500 0.2500 0.2300 0.2300 273,220 -0.01(-4.17%)
Oct 22, 2020 0.2600 0.2600 0.2350 0.2400 340,391 -0.01(-4.00%)
Oct 21, 2020 0.2650 0.2700 0.2500 0.2500 269,939 -0.01(-3.85%)
Oct 20, 2020 0.2650 0.2650 0.2550 0.2600 213,812 +0.00(+0.00%)
Oct 19, 2020 0.2700 0.2800 0.2600 0.2600 519,160 +0.01(+1.96%)
Oct 16, 2020 0.2700 0.2700 0.2500 0.2550 108,902 -0.01(-1.92%)
Oct 15, 2020 0.2600 0.2600 0.2550 0.2600 130,391 +0.01(+1.96%)
Oct 14, 2020 0.2550 0.2600 0.2550 0.2550 55,791 +0.01(+2.00%)
Oct 13, 2020 0.2650 0.2650 0.2500 0.2500 80,396 -0.01(-3.85%)
Oct 09, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 08, 2020 0.2600 0.2600 0.2500 0.2500 225,484 -0.01(-1.96%)
Oct 07, 2020 0.2500 0.2550 0.2300 0.2550 250,378 +0.01(+2.00%)
Oct 06, 2020 0.2450 0.2500 0.2450 0.2500 124,593 +0.00(+0.00%)
Oct 05, 2020 0.2450 0.2500 0.2450 0.2500 118,579 +0.01(+2.04%)
Oct 02, 2020 0.2600 0.2600 0.2450 0.2450 745,343 -0.02(-5.77%)
Oct 01, 2020 0.2700 0.2700 0.2550 0.2600 129,880 +0.01(+1.96%)
Sep 30, 2020 0.2700 0.2700 0.2550 0.2550 97,538 -0.02(-5.56%)
Sep 29, 2020 0.2650 0.2750 0.2600 0.2700 440,210 +0.00(+0.00%)
Sep 28, 2020 0.2500 0.2700 0.2500 0.2700 749,747 +0.03(+10.20%)
Sep 25, 2020 0.2450 0.2500 0.2400 0.2450 106,700 +0.01(+2.08%)
Sep 24, 2020 0.2550 0.2550 0.2400 0.2400 280,837 -0.01(-4.00%)
Sep 23, 2020 0.2550 0.2600 0.2400 0.2500 491,097 -0.01(-1.96%)
Sep 22, 2020 0.2600 0.2600 0.2500 0.2550 179,293 +0.01(+4.08%)
Sep 21, 2020 0.2600 0.2650 0.2400 0.2450 687,137 -0.01(-3.92%)
Sep 18, 2020 0.2600 0.2600 0.2550 0.2550 142,764 +0.00(+0.00%)
Sep 17, 2020 0.2600 0.2600 0.2550 0.2550 284,352 -0.01(-1.92%)
Sep 16, 2020 0.2650 0.2800 0.2550 0.2600 1,039,815 +0.00(+0.00%)
Sep 15, 2020 0.2700 0.2700 0.2600 0.2600 409,128 -0.01(-3.70%)
Sep 14, 2020 0.2800 0.2800 0.2650 0.2700 203,015 -0.01(-5.26%)
Sep 11, 2020 0.2450 0.2850 0.2450 0.2850 998,041 +0.04(+18.75%)
Sep 10, 2020 0.2400 0.2500 0.2350 0.2400 283,500 +0.01(+2.13%)
Sep 09, 2020 0.2400 0.2500 0.2350 0.2350 396,381 -0.01(-2.08%)
Sep 08, 2020 0.2650 0.2650 0.2350 0.2400 547,350 -0.03(-9.43%)
Sep 04, 2020 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Sep 03, 2020 0.2750 0.2750 0.2550 0.2600 626,366 -0.02(-5.45%)
Sep 02, 2020 0.2600 0.2800 0.2450 0.2750 1,139,328 +0.04(+14.58%)
Sep 01, 2020 0.2650 0.2650 0.2400 0.2400 277,550 -0.02(-7.69%)
Aug 31, 2020 0.2600 0.2650 0.2550 0.2600 452,541 +0.01(+4.00%)
Aug 28, 2020 0.2500 0.2500 0.2400 0.2500 272,660 +0.01(+2.04%)
Aug 27, 2020 0.2500 0.2550 0.2450 0.2450 560,247 +0.01(+2.08%)
Aug 26, 2020 0.2450 0.2450 0.2400 0.2400 47,523 +0.00(+0.00%)
Aug 25, 2020 0.2350 0.2500 0.2350 0.2400 160,881 +0.01(+2.13%)
Aug 24, 2020 0.2500 0.2550 0.2350 0.2350 236,636 -0.02(-6.00%)
Aug 21, 2020 0.2400 0.2550 0.2300 0.2500 346,762 +0.01(+4.17%)
Aug 20, 2020 0.2400 0.2500 0.2350 0.2400 362,365 +0.00(+0.00%)
Aug 19, 2020 0.2450 0.2450 0.2200 0.2400 938,545 +0.00(+0.00%)
Aug 18, 2020 0.2600 0.2600 0.2400 0.2400 365,210 -0.02(-7.69%)
Aug 17, 2020 0.2650 0.2650 0.2500 0.2600 306,980 +0.01(+4.00%)
Aug 14, 2020 0.2400 0.2700 0.2300 0.2500 346,161 +0.01(+4.17%)
Aug 13, 2020 0.2350 0.2400 0.2250 0.2400 67,417 +0.01(+4.35%)
Aug 12, 2020 0.2150 0.2300 0.2150 0.2300 270,654 +0.01(+4.55%)
Aug 11, 2020 0.2200 0.2300 0.2100 0.2200 340,116 +0.00(+0.00%)
Aug 10, 2020 0.2400 0.2400 0.2200 0.2200 342,280 +0.00(+0.00%)
Aug 07, 2020 0.2400 0.2400 0.2150 0.2200 410,029 +0.00(+0.00%)
Aug 06, 2020 0.2400 0.2400 0.2100 0.2200 1,227,996 -0.04(-13.73%)
Aug 05, 2020 0.2700 0.2850 0.2500 0.2550 475,725 -0.01(-3.77%)
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.