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 (%)
Nov 30, 2020 0.2650 0.2650 0.2450 0.2500 172,188 +0.00(+0.00%)
Nov 27, 2020 0.2600 0.2650 0.2400 0.2500 218,900 -0.01(-1.96%)
Nov 26, 2020 0.2500 0.2550 0.2400 0.2550 170,008 +0.02(+6.25%)
Nov 25, 2020 0.2550 0.2550 0.2400 0.2400 756,584 -0.01(-4.00%)
Nov 24, 2020 0.2750 0.2750 0.2450 0.2500 590,972 -0.01(-3.85%)
Nov 23, 2020 0.2450 0.2750 0.2200 0.2600 958,219 +0.02(+6.12%)
Nov 20, 2020 0.2400 0.2550 0.2250 0.2450 172,357 +0.02(+8.89%)
Nov 19, 2020 0.2300 0.2400 0.2250 0.2250 224,174 +0.00(+0.00%)
Nov 18, 2020 0.2350 0.2450 0.2200 0.2250 217,137 -0.02(-8.16%)
Nov 17, 2020 0.2450 0.2600 0.2450 0.2450 290,232 +0.00(+0.00%)
Nov 16, 2020 0.2300 0.2500 0.2300 0.2450 232,890 +0.01(+6.52%)
Nov 13, 2020 0.2400 0.2400 0.2200 0.2300 60,132 +0.00(+0.00%)
Nov 12, 2020 0.2400 0.2400 0.2300 0.2300 66,753 -0.00(-2.13%)
Nov 11, 2020 0.2300 0.2400 0.2150 0.2350 2,317,732 +0.01(+4.44%)
Nov 10, 2020 0.2300 0.2300 0.2200 0.2250 155,126 +0.01(+2.27%)
Nov 09, 2020 0.2000 0.2200 0.2000 0.2200 256,256 +0.01(+4.76%)
Nov 06, 2020 0.2200 0.2200 0.2100 0.2100 22,500 +0.01(+2.44%)
Nov 05, 2020 0.2200 0.2200 0.2000 0.2050 476,884 -0.02(-6.82%)
Nov 04, 2020 0.2300 0.2300 0.2200 0.2200 90,000 -0.01(-2.22%)
Nov 03, 2020 0.2250 0.2250 0.2200 0.2250 74,646 +0.00(+0.00%)
Nov 02, 2020 0.2200 0.2250 0.2200 0.2250 134,572 +0.01(+4.65%)
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%)
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.