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 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 24, 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 29, 2017 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 28, 2017 0.1900 0.2200 0.1900 0.2150 67,332 +0.02(+13.16%)
Dec 27, 2017 0.1650 0.1900 0.1600 0.1900 236,125 +0.02(+11.76%)
Dec 22, 2017 0.1600 0.1700 0.1600 0.1700 31,353 +0.01(+6.25%)
Dec 21, 2017 0.1550 0.1650 0.1550 0.1600 39,500 -0.01(-5.88%)
Dec 20, 2017 0.1550 0.1700 0.1550 0.1700 37,500 +0.01(+3.03%)
Dec 19, 2017 0.1600 0.1700 0.1550 0.1650 56,500 -0.01(-5.71%)
Dec 18, 2017 0.1700 0.1750 0.1700 0.1750 9,308 +0.01(+6.06%)
Dec 15, 2017 0.1650 0.1700 0.1550 0.1650 62,250 -0.01(-2.94%)
Dec 14, 2017 0.1650 0.1750 0.1600 0.1700 59,500 -0.00(-2.86%)
Dec 13, 2017 0.1650 0.1750 0.1650 0.1750 36,500 +0.00(+2.94%)
Dec 12, 2017 0.1650 0.1700 0.1650 0.1700 40,586 +0.00(+0.00%)
Dec 11, 2017 0.1850 0.1850 0.1700 0.1700 42,000 -0.02(-10.53%)
Dec 08, 2017 0.1850 0.1950 0.1800 0.1900 127,593 +0.01(+2.70%)
Dec 07, 2017 0.1800 0.1850 0.1800 0.1850 65,950 +0.01(+5.71%)
Dec 06, 2017 0.1750 0.1750 0.1750 0.1750 51,500 +0.00(+0.00%)
Dec 05, 2017 0.1500 0.1750 0.1250 0.1750 250,500 +0.02(+12.90%)
Dec 04, 2017 0.1250 0.1700 0.1250 0.1550 64,000 +0.03(+24.00%)
Dec 01, 2017 0.1250 0.1300 0.1200 0.1250 71,010 -0.01(-3.85%)
Nov 30, 2017 0.1300 0.1300 0.1200 0.1300 77,947 +0.00(+0.00%)
Nov 29, 2017 0.1300 0.1300 0.1250 0.1300 52,500 +0.00(+0.00%)
Nov 28, 2017 0.1600 0.1600 0.1300 0.1300 246,803 -0.02(-16.13%)
Nov 27, 2017 0.1500 0.1550 0.1400 0.1550 232,750 -0.01(-3.13%)
Nov 24, 2017 0.1600 0.1600 0.1500 0.1600 197,500 -0.01(-3.03%)
Nov 23, 2017 0.1650 0.1650 0.1600 0.1650 17,500 +0.00(+0.00%)
Nov 22, 2017 0.1700 0.1700 0.1650 0.1650 33,100 +0.00(+0.00%)
Nov 21, 2017 0.1650 0.1700 0.1650 0.1650 44,000 +0.00(+0.00%)
Nov 20, 2017 0.1700 0.1700 0.1650 0.1650 9,550 -0.01(-2.94%)
Nov 17, 2017 0.1700 0.1700 0.1650 0.1700 121,900 +0.00(+0.00%)
Nov 16, 2017 0.1700 0.1700 0.1700 0.1700 62,500 +0.00(+0.00%)
Nov 15, 2017 0.1700 0.1750 0.1700 0.1700 161,300 +0.01(+3.03%)
Nov 14, 2017 0.1650 0.1650 0.1600 0.1650 29,782 +0.00(+0.00%)
Nov 13, 2017 0.1700 0.1750 0.1550 0.1650 232,518 -0.01(-5.71%)
Nov 10, 2017 0.1700 0.1750 0.1700 0.1750 160,500 +0.00(+2.94%)
Nov 09, 2017 0.1800 0.1800 0.1700 0.1700 21,300 +0.01(+3.03%)
Nov 08, 2017 0.1750 0.1800 0.1650 0.1650 202,000 -0.01(-5.71%)
Nov 07, 2017 0.1800 0.1800 0.1700 0.1750 136,421 +0.00(+0.00%)
Nov 06, 2017 0.1800 0.1850 0.1750 0.1750 65,500 -0.01(-2.78%)
Nov 03, 2017 0.1800 0.1850 0.1750 0.1800 122,500 -0.01(-2.70%)
Nov 02, 2017 0.1800 0.1900 0.1750 0.1850 185,400 +0.01(+2.78%)
Nov 01, 2017 0.1750 0.1800 0.1700 0.1800 21,125 +0.00(+0.00%)
Oct 31, 2017 0.1750 0.1800 0.1750 0.1800 17,000 +0.00(+0.00%)
Oct 30, 2017 0.1750 0.1800 0.1700 0.1800 39,500 +0.00(+0.00%)
Oct 27, 2017 0.1700 0.1800 0.1650 0.1800 82,500 +0.01(+2.86%)
Oct 26, 2017 0.1650 0.1750 0.1600 0.1750 208,092 +0.01(+9.37%)
Oct 25, 2017 0.1700 0.1700 0.1600 0.1600 18,323 -0.01(-5.88%)
Oct 24, 2017 0.1650 0.1700 0.1600 0.1700 25,000 +0.00(+0.00%)
Oct 23, 2017 0.1800 0.1800 0.1700 0.1700 22,238 -0.01(-5.56%)
Oct 20, 2017 0.1600 0.1800 0.1550 0.1800 500,473 +0.02(+12.50%)
Oct 19, 2017 0.1700 0.1700 0.1600 0.1600 144,260 +0.00(+0.00%)
Oct 18, 2017 0.1700 0.1700 0.1600 0.1600 166,000 -0.01(-5.88%)
Oct 17, 2017 0.1700 0.1700 0.1700 0.1700 108,044 +0.01(+3.03%)
Oct 16, 2017 0.1700 0.1700 0.1650 0.1650 32,000 +0.00(+0.00%)
Oct 13, 2017 0.1700 0.1700 0.1650 0.1650 27,623 +0.00(+0.00%)
Oct 12, 2017 0.1750 0.1750 0.1650 0.1650 78,229 -0.01(-2.94%)
Oct 11, 2017 0.1800 0.1800 0.1600 0.1700 169,630 +0.00(+0.00%)
Oct 10, 2017 0.1950 0.2000 0.1650 0.1700 1,127,597 -0.02(-10.53%)
Oct 06, 2017 0.2500 0.2600 0.1700 0.1900 2,037,974 -0.13(-40.62%)
Oct 05, 2017 0.3200 0.3250 0.3150 0.3200 87,125 +0.00(+0.00%)
Oct 04, 2017 0.3400 0.3400 0.3200 0.3200 82,500 -0.02(-5.88%)
Oct 03, 2017 0.3400 0.3450 0.3300 0.3400 82,600 -0.01(-2.86%)
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.