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, 2018 0.2950 0.3000 0.2950 0.3000 14,500 +0.01(+3.45%)
Nov 29, 2018 0.2850 0.2900 0.2850 0.2900 15,500 -0.01(-3.33%)
Nov 28, 2018 0.3100 0.3100 0.2900 0.3000 46,500 -0.02(-6.25%)
Nov 27, 2018 0.3200 0.3200 0.3150 0.3200 27,000 -0.01(-3.03%)
Nov 23, 2018 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Nov 22, 2018 0.3300 0.3400 0.3300 0.3400 5,500 -0.01(-2.86%)
Nov 21, 2018 0.3500 0.3500 0.3500 0.3500 6,000 +0.02(+6.06%)
Nov 20, 2018 0.3500 0.3500 0.3300 0.3300 17,900 -0.02(-5.71%)
Nov 19, 2018 0.3550 0.3550 0.3500 0.3500 22,000 -0.03(-7.89%)
Nov 16, 2018 0.3550 0.3800 0.3500 0.3800 61,500 +0.01(+2.70%)
Nov 15, 2018 0.3700 0.3700 0.3700 0.3700 9,500 +0.00(+0.00%)
Nov 13, 2018 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Nov 12, 2018 0.3550 0.3750 0.3550 0.3750 76,000 +0.03(+10.29%)
Nov 09, 2018 0.3500 0.3500 0.3250 0.3400 6,000 +0.01(+3.03%)
Nov 08, 2018 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Nov 07, 2018 0.3300 0.3750 0.3300 0.3300 10,000 -0.02(-5.71%)
Nov 06, 2018 0.3500 0.3500 0.3500 0.3500 10,200 +0.00(+0.00%)
Nov 02, 2018 0.3500 0.3500 0.3500 0 +0.03(+11.11%)
Oct 31, 2018 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Oct 30, 2018 0.3150 0.3200 0.3150 0.3200 14,000 +0.01(+1.59%)
Oct 29, 2018 0.3200 0.3200 0.3150 0.3150 34,500 -0.03(-7.35%)
Oct 26, 2018 0.3300 0.3400 0.3300 0.3400 79,725 +0.01(+3.03%)
Oct 25, 2018 0.3250 0.3350 0.3250 0.3300 75,000 +0.01(+1.54%)
Oct 24, 2018 0.3250 0.3250 0.3000 0.3250 144,000 -0.01(-1.52%)
Oct 23, 2018 0.3300 0.3350 0.3250 0.3300 55,000 +0.00(+0.00%)
Oct 22, 2018 0.3300 0.3350 0.3250 0.3300 49,950 +0.00(+0.00%)
Oct 19, 2018 0.3400 0.3400 0.3300 0.3300 18,725 -0.01(-1.49%)
Oct 18, 2018 0.3300 0.3350 0.3300 0.3350 6,690 -0.01(-1.47%)
Oct 17, 2018 0.3400 0.3400 0.3400 0.3400 4,250 +0.01(+1.49%)
Oct 16, 2018 0.3300 0.3350 0.3300 0.3350 22,702 +0.00(+0.00%)
Oct 15, 2018 0.3500 0.3550 0.3250 0.3350 68,500 -0.01(-4.29%)
Oct 12, 2018 0.3300 0.3500 0.3300 0.3500 30,000 +0.02(+6.06%)
Oct 11, 2018 0.3500 0.3500 0.3300 0.3300 165,550 -0.01(-1.49%)
Oct 10, 2018 0.3900 0.4100 0.3350 0.3350 156,300 -0.05(-14.10%)
Oct 09, 2018 0.3700 0.4100 0.3700 0.3900 208,902 +0.03(+8.33%)
Oct 05, 2018 0.3600 0.3600 0.3600 0 +0.05(+18.03%)
Oct 04, 2018 0.3100 0.3250 0.3050 0.3050 101,000 -0.01(-3.17%)
Oct 03, 2018 0.3000 0.3150 0.3000 0.3150 56,000 +0.00(+0.00%)
Oct 02, 2018 0.2950 0.3150 0.2950 0.3150 31,200 +0.03(+8.62%)
Oct 01, 2018 0.2950 0.2950 0.2900 0.2900 7,000 -0.01(-1.69%)
Sep 28, 2018 0.2900 0.2950 0.2900 0.2950 53,585 +0.01(+5.36%)
Sep 27, 2018 0.2900 0.2900 0.2750 0.2800 41,500 -0.00(-1.75%)
Sep 26, 2018 0.2800 0.2900 0.2800 0.2850 9,500 +0.00(+0.00%)
Sep 25, 2018 0.2900 0.2900 0.2750 0.2850 42,399 +0.01(+3.64%)
Sep 24, 2018 0.2750 0.2750 0.2700 0.2750 48,000 -0.02(-6.78%)
Sep 21, 2018 0.2950 0.3000 0.2850 0.2950 36,500 +0.01(+5.36%)
Sep 20, 2018 0.2900 0.2950 0.2800 0.2800 25,100 +0.00(+0.00%)
Sep 18, 2018 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Sep 17, 2018 0.2900 0.2900 0.2800 0.2850 15,000 +0.01(+5.56%)
Sep 14, 2018 0.2950 0.2950 0.2650 0.2700 81,400 -0.02(-6.90%)
Sep 13, 2018 0.3000 0.3000 0.2900 0.2900 29,000 +0.00(+0.00%)
Sep 12, 2018 0.2900 0.3100 0.2700 0.2900 238,500 +0.01(+5.45%)
Sep 11, 2018 0.3000 0.3000 0.2650 0.2750 90,800 -0.03(-11.29%)
Sep 10, 2018 0.2800 0.3150 0.2600 0.3100 139,500 +0.03(+10.71%)
Sep 07, 2018 0.2800 0.2950 0.2700 0.2800 78,000 -0.01(-5.08%)
Sep 06, 2018 0.3000 0.3000 0.2800 0.2950 30,500 +0.00(+0.00%)
Sep 05, 2018 0.3000 0.3000 0.2950 0.2950 14,400 -0.01(-1.67%)
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.