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

Zonte Metals Inc (TSV: ZON )

0.0900 +0.0150 (+20.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 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 (%)
Dec 30, 2011 0.2400 0.2400 0.2400 0.2400 10,600 +0.04(+20.00%)
Dec 29, 2011 0.2000 0.2000 0.2000 0.2000 8,500 +0.00(+0.00%)
Dec 28, 2011 0.1900 0.2200 0.1900 0.2000 19,000 +0.01(+2.56%)
Dec 23, 2011 0.1950 0.1950 0.1950 0.1950 60,000 +0.00(+0.00%)
Dec 21, 2011 0.1950 0.1950 0.1950 0.1950 4,000 +0.00(+0.00%)
Dec 20, 2011 0.2100 0.2100 0.1950 0.1950 11,900 +0.00(+0.00%)
Dec 19, 2011 0.2200 0.2200 0.1950 0.1950 123,857 -0.01(-4.88%)
Dec 16, 2011 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Dec 15, 2011 0.2000 0.2000 0.2000 0.2000 5,300 -0.01(-4.76%)
Dec 14, 2011 0.2100 0.2200 0.2100 0.2100 17,499 +0.00(+0.00%)
Dec 13, 2011 0.2100 0.2500 0.2100 0.2100 16,100 -0.03(-12.50%)
Dec 12, 2011 0.1950 0.2400 0.1800 0.2400 74,100 +0.06(+33.33%)
Dec 09, 2011 0.1600 0.2200 0.1600 0.1800 83,000 -0.02(-10.00%)
Dec 08, 2011 0.2450 0.2500 0.2000 0.2000 30,320 -0.08(-29.82%)
Dec 07, 2011 0.2850 0.2850 0.2850 0.2850 100 +0.04(+18.75%)
Dec 06, 2011 0.2850 0.2850 0.2400 0.2400 29,604 +0.00(+0.00%)
Dec 05, 2011 0.2850 0.2850 0.2400 0.2400 20,000 -0.06(-20.00%)
Dec 02, 2011 0.2800 0.3000 0.2500 0.3000 31,959 +0.02(+7.14%)
Dec 01, 2011 0.2850 0.2850 0.2800 0.2800 3,100 -0.00(-1.75%)
Nov 30, 2011 0.2850 0.2850 0.2850 0.2850 11,223 +0.00(+1.79%)
Nov 29, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 28, 2011 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Nov 25, 2011 0.2700 0.2800 0.2700 0.2800 17,030 +0.03(+9.80%)
Nov 24, 2011 0.2600 0.2600 0.2500 0.2550 16,000 -0.02(-5.56%)
Nov 23, 2011 0.2650 0.2700 0.2650 0.2700 11,371 +0.01(+3.85%)
Nov 22, 2011 0.2750 0.2750 0.2600 0.2600 14,000 -0.02(-5.45%)
Nov 21, 2011 0.2650 0.2750 0.2650 0.2750 16,608 +0.00(+0.00%)
Nov 18, 2011 0.2950 0.2950 0.2750 0.2750 16,100 -0.02(-6.78%)
Nov 17, 2011 0.3000 0.3000 0.2950 0.2950 9,800 -0.01(-1.67%)
Nov 16, 2011 0.2750 0.3100 0.2500 0.3000 105,050 +0.03(+11.11%)
Nov 15, 2011 0.3050 0.3050 0.2700 0.2700 25,000 -0.02(-8.47%)
Nov 14, 2011 0.3050 0.3150 0.2950 0.2950 30,599 -0.01(-1.67%)
Nov 11, 2011 0.3050 0.3050 0.3000 0.3000 27,866 +0.00(+0.00%)
Nov 10, 2011 0.3250 0.3250 0.2950 0.3000 17,755 +0.00(+0.00%)
Nov 09, 2011 0.3200 0.3200 0.3000 0.3000 19,200 -0.01(-3.23%)
Nov 08, 2011 0.3000 0.3100 0.3000 0.3100 38,600 -0.03(-8.82%)
Nov 07, 2011 0.3400 0.3400 0.3400 0.3400 4,900 +0.00(+0.00%)
Nov 04, 2011 0.3400 0.3400 0.3200 0.3400 15,400 +0.05(+17.24%)
Nov 03, 2011 0.3400 0.3400 0.2900 0.2900 49,800 -0.05(-14.71%)
Nov 02, 2011 0.3300 0.3400 0.3000 0.3400 27,000 -0.01(-2.86%)
Nov 01, 2011 0.3650 0.3650 0.3500 0.3500 3,758 -0.02(-4.11%)
Oct 31, 2011 0.3950 0.4000 0.3200 0.3650 84,927 -0.02(-3.95%)
Oct 28, 2011 0.3800 0.3950 0.3800 0.3800 14,000 +0.00(+0.00%)
Oct 27, 2011 0.3900 0.3900 0.3700 0.3800 51,062 +0.04(+10.14%)
Oct 26, 2011 0.3800 0.3800 0.3450 0.3450 11,910 -0.03(-8.00%)
Oct 25, 2011 0.3600 0.3750 0.3500 0.3750 34,400 +0.03(+10.29%)
Oct 24, 2011 0.3600 0.3600 0.3200 0.3400 61,240 -0.02(-5.56%)
Oct 21, 2011 0.3400 0.3600 0.3400 0.3600 16,100 +0.02(+5.88%)
Oct 20, 2011 0.3600 0.3600 0.3300 0.3400 94,077 -0.00(-1.45%)
Oct 19, 2011 0.3500 0.3500 0.3450 0.3450 31,865 +0.01(+2.99%)
Oct 18, 2011 0.3700 0.3700 0.3350 0.3350 134,955 -0.01(-4.29%)
Oct 17, 2011 0.3600 0.3850 0.3500 0.3500 120,408 -0.10(-22.22%)
Oct 14, 2011 0.3500 0.4500 0.3450 0.4500 94,827 +0.10(+28.57%)
Oct 13, 2011 0.3500 0.3500 0.3350 0.3500 64,520 +0.00(+0.00%)
Oct 12, 2011 0.3350 0.3500 0.3150 0.3500 26,520 +0.01(+4.48%)
Oct 11, 2011 0.3400 0.3500 0.3300 0.3350 89,000 -0.01(-1.47%)
Oct 07, 2011 0.3300 0.3400 0.3300 0.3400 27,100 +0.07(+23.64%)
Oct 06, 2011 0.2750 0.2750 0.2650 0.2750 8,000 +0.01(+3.77%)
Oct 05, 2011 0.2450 0.2650 0.2450 0.2650 22,730 +0.01(+3.92%)
Oct 04, 2011 0.2100 0.2600 0.1900 0.2550 66,500 -0.01(-3.77%)
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.