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

Zinc8 Energy Solutions Inc (CSE: ZAIR )

N/A 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, 2021 0.3050 0.3050 0.2650 0.2700 398,959 -0.02(-6.90%)
Nov 29, 2021 0.2600 0.3050 0.2600 0.2900 818,884 +0.04(+16.00%)
Nov 26, 2021 0.2600 0.2800 0.2500 0.2500 312,194 -0.01(-3.85%)
Nov 25, 2021 0.2800 0.2800 0.2600 0.2600 242,870 -0.02(-5.45%)
Nov 24, 2021 0.2900 0.2900 0.2700 0.2750 228,726 -0.02(-6.78%)
Nov 23, 2021 0.2700 0.3050 0.2700 0.2950 795,841 +0.02(+9.26%)
Nov 22, 2021 0.2950 0.2950 0.2600 0.2700 285,039 -0.02(-6.90%)
Nov 19, 2021 0.3000 0.3050 0.2900 0.2900 134,724 -0.01(-1.69%)
Nov 18, 2021 0.2850 0.3000 0.2850 0.2950 284,867 +0.01(+3.51%)
Nov 17, 2021 0.2900 0.3000 0.2700 0.2850 216,977 +0.00(+1.79%)
Nov 16, 2021 0.2700 0.2850 0.2650 0.2800 105,259 +0.01(+3.70%)
Nov 15, 2021 0.2700 0.3050 0.2650 0.2700 386,828 +0.00(+0.00%)
Nov 12, 2021 0.2700 0.2750 0.2650 0.2700 58,685 +0.01(+3.85%)
Nov 11, 2021 0.2700 0.2700 0.2600 0.2600 319,847 +0.00(+0.00%)
Nov 10, 2021 0.2900 0.2600 191,767 -0.02(-8.77%)
Nov 09, 2021 0.2750 0.2850 0.2750 0.2850 23,269 +0.01(+5.56%)
Nov 08, 2021 0.2950 0.3100 0.2700 0.2700 224,706 -0.02(-6.90%)
Nov 05, 2021 0.2900 0.2900 0.2850 0.2900 90,555 +0.00(+0.00%)
Nov 04, 2021 0.2950 0.3000 0.2850 0.2900 85,651 +0.01(+1.75%)
Nov 03, 2021 0.2900 0.3000 0.2750 0.2850 185,760 -0.02(-5.00%)
Nov 02, 2021 0.3000 0.3000 0.2900 0.3000 137,007 +0.01(+1.69%)
Nov 01, 2021 0.2800 0.3100 0.2800 0.2950 210,520 +0.01(+5.36%)
Oct 29, 2021 0.2750 0.3000 0.2700 0.2800 65,975 -0.00(-1.75%)
Oct 28, 2021 0.2700 0.2950 0.2650 0.2850 140,570 +0.01(+5.56%)
Oct 27, 2021 0.2750 0.2800 0.2650 0.2700 121,418 +0.00(+0.00%)
Oct 26, 2021 0.2700 0.2700 110,365 -0.01(-1.82%)
Oct 25, 2021 0.2700 0.2900 0.2600 0.2750 267,221 +0.02(+7.84%)
Oct 22, 2021 0.2300 0.2700 0.2250 0.2550 397,876 +0.04(+15.91%)
Oct 21, 2021 0.2200 0.2250 0.2150 0.2200 109,689 +0.01(+4.76%)
Oct 20, 2021 0.2200 0.2200 0.2100 0.2100 143,016 -0.01(-2.33%)
Oct 19, 2021 0.2200 0.2200 0.2100 0.2150 86,787 +0.00(+0.00%)
Oct 18, 2021 0.2150 0.2300 0.2050 0.2150 342,553 +0.01(+2.38%)
Oct 15, 2021 0.2150 0.2250 0.2000 0.2100 191,232 -0.01(-4.55%)
Oct 14, 2021 0.2200 0.2300 0.2150 0.2200 164,830 +0.00(+0.00%)
Oct 13, 2021 0.2350 0.2350 0.2200 0.2200 200,623 -0.01(-6.38%)
Oct 12, 2021 0.2400 0.2500 0.2250 0.2350 139,629 -0.01(-2.08%)
Oct 08, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 07, 2021 0.2350 0.2400 0.2300 0.2400 33,687 +0.00(+0.00%)
Oct 06, 2021 0.2150 0.2400 0.2150 0.2400 47,392 +0.00(+0.00%)
Oct 05, 2021 0.2300 0.2400 0.2200 0.2400 197,645 +0.00(+0.00%)
Oct 04, 2021 0.2600 0.2600 0.2300 0.2400 231,563 -0.02(-5.88%)
Oct 01, 2021 0.2600 0.2600 0.2550 0.2550 21,126 -0.01(-3.77%)
Sep 30, 2021 0.2500 0.2650 0.2500 0.2650 39,931 +0.01(+1.92%)
Sep 29, 2021 0.2600 0.2650 0.2500 0.2600 153,372 -0.01(-3.70%)
Sep 28, 2021 0.2700 0.2700 0.2550 0.2700 93,750 -0.01(-1.82%)
Sep 27, 2021 0.2700 0.2750 0.2650 0.2750 123,820 -0.01(-1.79%)
Sep 24, 2021 0.2800 0.2900 0.2750 0.2800 100,616 +0.00(+0.00%)
Sep 23, 2021 0.2650 0.2850 0.2650 0.2800 26,633 -0.00(-1.75%)
Sep 22, 2021 0.2800 0.2850 0.2750 0.2850 42,867 +0.00(+1.79%)
Sep 21, 2021 0.2800 0.2800 0.2650 0.2800 33,009 +0.00(+0.00%)
Sep 20, 2021 0.2700 0.2800 0.2550 0.2800 106,875 +0.01(+3.70%)
Sep 17, 2021 0.2700 0.2700 0.2650 0.2700 201,030 -0.01(-5.26%)
Sep 16, 2021 0.2850 0.2850 0.2700 0.2850 71,826 +0.00(+1.79%)
Sep 15, 2021 0.2800 0.2900 0.2800 0.2800 134,285 -0.00(-1.75%)
Sep 14, 2021 0.2750 0.2900 0.2700 0.2850 101,149 -0.02(-5.00%)
Sep 13, 2021 0.3000 0.3000 0.2800 0.3000 93,038 +0.01(+1.69%)
Sep 10, 2021 0.2950 0.3050 0.2850 0.2950 73,850 +0.00(+0.00%)
Sep 09, 2021 0.2700 0.3050 0.2700 0.2950 40,604 +0.01(+5.36%)
Sep 08, 2021 0.3000 0.3150 0.2700 0.2800 204,039 -0.02(-6.67%)
Sep 07, 2021 0.3400 0.3600 0.3000 0.3000 380,649 -0.03(-9.09%)
Sep 03, 2021 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Sep 02, 2021 0.2700 0.2950 0.2700 0.2900 274,521 +0.01(+3.57%)
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.