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, 2023 0.0800 0.0850 0.0800 0.0800 77,343 +0.00(+0.00%)
Nov 29, 2023 0.0800 0.0800 0.0800 0.0800 30,001 -0.01(-5.88%)
Nov 28, 2023 0.0800 0.0850 0.0800 0.0850 46,520 -0.00(-5.56%)
Nov 27, 2023 0.0900 0.0900 0.0900 0.0900 2,002 +0.00(+0.00%)
Nov 24, 2023 0.0850 0.1150 0.0850 0.0900 116,946 -0.01(-5.26%)
Nov 23, 2023 0.0950 0.0950 0.0900 0.0950 129,700 +0.01(+11.76%)
Nov 22, 2023 0.1500 0.1500 0.0850 0.0850 117,977 -0.04(-34.62%)
Nov 21, 2023 0.1100 0.1300 0.1100 0.1300 46,482 +0.02(+18.18%)
Nov 20, 2023 0.0950 0.1100 0.0800 0.1100 111,270 +0.03(+37.50%)
Nov 17, 2023 0.0900 0.1000 0.0800 0.0800 18,323 +0.03(+60.00%)
Nov 14, 2023 0.0500 0.0500 1 +0.04(+400.00%)
Nov 13, 2023 0.0100 0.0100 0.0050 0.0100 48,671 +0.00(+0.00%)
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 306,027 +0.00(+0.00%)
Nov 09, 2023 0.0100 0.0100 0.0100 0.0100 1,486 +0.00(+0.00%)
Nov 08, 2023 0.0100 0.0100 0.0100 0.0100 161,027 +0.01(+100.00%)
Nov 07, 2023 0.0100 0.0150 0.0050 0.0050 988,907 -0.01(-50.00%)
Nov 06, 2023 0.0100 0.0100 0.0100 0.0100 65,010 -0.00(-33.33%)
Nov 03, 2023 0.0100 0.0150 0.0100 0.0150 1,079,293 +0.00(+50.00%)
Nov 02, 2023 0.0100 0.0150 0.0100 0.0100 1,966,000 +0.00(+0.00%)
Oct 31, 2023 0.0100 0.0100 400 +0.00(+0.00%)
Oct 30, 2023 0.0100 0.0100 0.0050 0.0100 918,038 +0.00(+0.00%)
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 76,834 +0.00(+0.00%)
Oct 26, 2023 0.0100 0.0100 0.0100 0.0100 358,720 +0.00(+0.00%)
Oct 25, 2023 0.0150 0.0150 0.0100 0.0100 3,708,675 -0.00(-33.33%)
Oct 23, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Oct 20, 2023 0.0150 0.0150 0.0150 0.0150 1,450 +0.00(+50.00%)
Oct 19, 2023 0.0150 0.0150 0.0100 0.0100 389,778 -0.01(-50.00%)
Oct 18, 2023 0.0100 0.0200 0.0100 0.0200 2,568,666 +0.01(+100.00%)
Oct 17, 2023 0.0100 0.0100 0.0100 0.0100 876,000 +0.00(+0.00%)
Oct 16, 2023 0.0150 0.0150 0.0100 0.0100 162,500 -0.00(-33.33%)
Oct 12, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Oct 11, 2023 0.0150 0.0150 0.0100 0.0150 71,463 +0.00(+0.00%)
Oct 10, 2023 0.0150 0.0150 0.0100 0.0150 38,000 +0.00(+50.00%)
Oct 06, 2023 0.0100 0 -0.00(-33.33%)
Oct 05, 2023 0.0150 0.0150 0.0150 0.0150 486,784 +0.00(+0.00%)
Oct 04, 2023 0.0150 0.0150 0.0150 0.0150 370,250 -0.01(-25.00%)
Oct 03, 2023 0.0150 0.0200 0.0150 0.0200 463,642 +0.00(+0.00%)
Oct 02, 2023 0.0150 0.0200 0.0100 0.0200 2,564,359 +0.01(+100.00%)
Sep 29, 2023 0.0100 0.0100 0.0100 0.0100 717,000 +0.00(+0.00%)
Sep 28, 2023 0.0100 0.0100 0.0100 0.0100 1,328,250 +0.00(+0.00%)
Sep 27, 2023 0.0100 0.0100 0.0100 0.0100 1,097,065 +0.00(+0.00%)
Sep 26, 2023 0.0100 0.0100 0.0100 0.0100 258,695 +0.00(+0.00%)
Sep 25, 2023 0.0100 0.0100 0.0100 0.0100 1,142,600 -0.00(-33.33%)
Sep 22, 2023 0.0150 0.0150 0.0100 0.0150 609,292 +0.00(+0.00%)
Sep 21, 2023 0.0100 0.0150 0.0100 0.0150 3,239,230 +0.00(+50.00%)
Sep 20, 2023 0.0050 0.0100 0.0050 0.0100 4,099,456 +0.01(+100.00%)
Sep 19, 2023 0.0050 0.0100 0.0050 0.0050 5,990,476 -0.02(-83.33%)
Sep 15, 2023 0.0300 0 +0.00(+0.00%)
Sep 14, 2023 0.0250 0.0300 0.0250 0.0300 571,046 +0.00(+0.00%)
Sep 13, 2023 0.0300 0.0350 0.0300 0.0300 606,888 -0.01(-14.29%)
Sep 12, 2023 0.0550 0.0550 0.0250 0.0350 1,990,010 -0.02(-36.36%)
Sep 11, 2023 0.0500 0.0600 0.0500 0.0550 109,400 +0.00(+0.00%)
Sep 08, 2023 0.0550 0.0550 0.0500 0.0550 117,300 -0.00(-8.33%)
Sep 07, 2023 0.0550 0.0600 0.0500 0.0600 78,000 +0.00(+9.09%)
Sep 06, 2023 0.0550 0.0550 0.0500 0.0550 59,455 +0.00(+0.00%)
Sep 05, 2023 0.0550 0.0550 0.0500 0.0550 285,785 -0.01(-15.38%)
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.