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 (%)
Nov 30, 2012 0.0950 0.0950 0.0800 0.0800 22,200 -0.01(-5.88%)
Nov 29, 2012 0.0850 0.0850 0.0850 0.0850 400 +0.00(+0.00%)
Nov 28, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 27, 2012 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-15.00%)
Nov 26, 2012 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+11.11%)
Nov 24, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 23, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 22, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 21, 2012 0.0950 0.0950 0.0900 0.0900 32,000 -0.01(-10.00%)
Nov 20, 2012 0.1150 0.1150 0.1000 0.1000 45,000 +0.01(+5.26%)
Nov 19, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 16, 2012 0.1350 0.1350 0.0950 0.0950 28,500 -0.01(-13.64%)
Nov 15, 2012 0.1100 0.1100 0.1100 0.1100 22,000 -0.01(-8.33%)
Nov 14, 2012 0.1250 0.1350 0.1200 0.1200 72,500 +0.01(+9.09%)
Nov 13, 2012 0.1050 0.1100 0.1000 0.1100 82,000 +0.01(+10.00%)
Nov 12, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 09, 2012 0.1000 0.1000 0.1000 0.1000 25,500 +0.00(+0.00%)
Nov 08, 2012 0.0950 0.1000 0.0950 0.1000 18,000 +0.02(+25.00%)
Nov 07, 2012 0.0900 0.0900 0.0800 0.0800 60,000 +0.01(+14.29%)
Nov 06, 2012 0.0700 0.0700 0.0700 0.0700 2,250 -0.02(-22.22%)
Nov 05, 2012 0.0950 0.0950 0.0900 0.0900 5,020 +0.00(+5.88%)
Nov 02, 2012 0.0900 0.1050 0.0850 0.0850 19,700 +0.01(+6.25%)
Nov 01, 2012 0.0850 0.0850 0.0800 0.0800 8,000 -0.01(-15.79%)
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%)
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.