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 (%)
Dec 31, 2015 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 30, 2015 0.0650 0.0700 0.0600 0.0750 35,000 +0.01(+15.38%)
Dec 29, 2015 0.0900 0.0900 0.0650 0.0650 25,000 -0.01(-13.33%)
Dec 24, 2015 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Dec 22, 2015 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Dec 21, 2015 0.1000 0.1000 0.0700 0.0800 182,500 -0.01(-15.79%)
Dec 18, 2015 0.0900 0.0950 0.0800 0.0950 52,000 +0.01(+5.56%)
Dec 17, 2015 0.1000 0.1000 0.0900 0.0900 73,100 -0.01(-14.29%)
Dec 16, 2015 0.1000 0.1250 0.1000 0.1050 24,700 +0.00(+5.00%)
Dec 14, 2015 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Dec 11, 2015 0.1200 0.1200 0.1200 0.1200 12,000 +0.02(+20.00%)
Dec 10, 2015 0.1000 0.1000 0.1000 0.1000 63,200 +0.00(+0.00%)
Dec 09, 2015 0.1050 0.1050 0.1000 0.1000 28,500 -0.00(-4.76%)
Dec 08, 2015 0.1050 0.1050 0.1000 0.1050 117,000 +0.00(+0.00%)
Dec 07, 2015 0.1350 0.1350 0.1000 0.1050 22,500 -0.03(-19.23%)
Dec 04, 2015 0.0900 0.1500 0.0900 0.1300 88,166 +0.04(+36.84%)
Dec 03, 2015 0.0950 0.0950 0.0950 0.0950 12,000 +0.02(+35.71%)
Dec 02, 2015 0.0600 0.0900 0.0600 0.0700 351,200 +0.02(+40.00%)
Dec 01, 2015 0.0600 0.0600 0.0500 0.0500 176,300 -0.01(-23.08%)
Nov 30, 2015 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Nov 27, 2015 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Nov 26, 2015 0.0650 0.0650 0.0500 0.0650 69,500 +0.01(+8.33%)
Nov 25, 2015 0.0550 0.0600 0.0500 0.0600 162,200 +0.00(+0.00%)
Nov 24, 2015 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+9.09%)
Nov 23, 2015 0.0550 0.0550 59,000 -0.00(-8.33%)
Nov 20, 2015 0.0600 0.0600 0.0550 0.0600 216,500 +0.01(+20.00%)
Nov 19, 2015 0.0350 0.0600 0.0350 0.0500 733,500 +0.02(+66.67%)
Nov 18, 2015 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 16, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 13, 2015 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Nov 05, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 02, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 30, 2015 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Oct 29, 2015 0.0250 0.0250 0.0250 0.0250 10,000 -0.01(-37.50%)
Oct 06, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
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.