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: 2:41 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 31, 2018 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
Dec 28, 2018 0.2900 0.2950 0.2800 0.2950 26,500 -0.01(-1.67%)
Dec 24, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 21, 2018 0.3100 0.3100 0.2900 0.3100 4,000 +0.01(+3.33%)
Dec 19, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 18, 2018 0.3050 0.3100 0.3000 0.3000 26,000 -0.02(-4.76%)
Dec 17, 2018 0.3150 0.3150 0.3150 0.3150 2,500 -0.01(-1.56%)
Dec 13, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Dec 12, 2018 0.3000 0.3100 0.3000 0.3000 34,000 +0.00(+0.00%)
Dec 11, 2018 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-3.23%)
Dec 10, 2018 0.3100 0.3100 0.3100 0.3100 2,000 +0.02(+5.08%)
Dec 05, 2018 0.2950 0.2950 0.2950 0 -0.03(-7.81%)
Dec 04, 2018 0.3200 0.3200 0.3200 0.3200 500 +0.03(+10.34%)
Dec 03, 2018 0.3000 0.3000 0.2900 0.2900 1,000 -0.01(-3.33%)
Nov 30, 2018 0.2950 0.3000 0.2950 0.3000 14,500 +0.01(+3.45%)
Nov 29, 2018 0.2850 0.2900 0.2850 0.2900 15,500 -0.01(-3.33%)
Nov 28, 2018 0.3100 0.3100 0.2900 0.3000 46,500 -0.02(-6.25%)
Nov 27, 2018 0.3200 0.3200 0.3150 0.3200 27,000 -0.01(-3.03%)
Nov 23, 2018 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Nov 22, 2018 0.3300 0.3400 0.3300 0.3400 5,500 -0.01(-2.86%)
Nov 21, 2018 0.3500 0.3500 0.3500 0.3500 6,000 +0.02(+6.06%)
Nov 20, 2018 0.3500 0.3500 0.3300 0.3300 17,900 -0.02(-5.71%)
Nov 19, 2018 0.3550 0.3550 0.3500 0.3500 22,000 -0.03(-7.89%)
Nov 16, 2018 0.3550 0.3800 0.3500 0.3800 61,500 +0.01(+2.70%)
Nov 15, 2018 0.3700 0.3700 0.3700 0.3700 9,500 +0.00(+0.00%)
Nov 13, 2018 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Nov 12, 2018 0.3550 0.3750 0.3550 0.3750 76,000 +0.03(+10.29%)
Nov 09, 2018 0.3500 0.3500 0.3250 0.3400 6,000 +0.01(+3.03%)
Nov 08, 2018 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Nov 07, 2018 0.3300 0.3750 0.3300 0.3300 10,000 -0.02(-5.71%)
Nov 06, 2018 0.3500 0.3500 0.3500 0.3500 10,200 +0.00(+0.00%)
Nov 02, 2018 0.3500 0.3500 0.3500 0 +0.03(+11.11%)
Oct 31, 2018 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Oct 30, 2018 0.3150 0.3200 0.3150 0.3200 14,000 +0.01(+1.59%)
Oct 29, 2018 0.3200 0.3200 0.3150 0.3150 34,500 -0.03(-7.35%)
Oct 26, 2018 0.3300 0.3400 0.3300 0.3400 79,725 +0.01(+3.03%)
Oct 25, 2018 0.3250 0.3350 0.3250 0.3300 75,000 +0.01(+1.54%)
Oct 24, 2018 0.3250 0.3250 0.3000 0.3250 144,000 -0.01(-1.52%)
Oct 23, 2018 0.3300 0.3350 0.3250 0.3300 55,000 +0.00(+0.00%)
Oct 22, 2018 0.3300 0.3350 0.3250 0.3300 49,950 +0.00(+0.00%)
Oct 19, 2018 0.3400 0.3400 0.3300 0.3300 18,725 -0.01(-1.49%)
Oct 18, 2018 0.3300 0.3350 0.3300 0.3350 6,690 -0.01(-1.47%)
Oct 17, 2018 0.3400 0.3400 0.3400 0.3400 4,250 +0.01(+1.49%)
Oct 16, 2018 0.3300 0.3350 0.3300 0.3350 22,702 +0.00(+0.00%)
Oct 15, 2018 0.3500 0.3550 0.3250 0.3350 68,500 -0.01(-4.29%)
Oct 12, 2018 0.3300 0.3500 0.3300 0.3500 30,000 +0.02(+6.06%)
Oct 11, 2018 0.3500 0.3500 0.3300 0.3300 165,550 -0.01(-1.49%)
Oct 10, 2018 0.3900 0.4100 0.3350 0.3350 156,300 -0.05(-14.10%)
Oct 09, 2018 0.3700 0.4100 0.3700 0.3900 208,902 +0.03(+8.33%)
Oct 05, 2018 0.3600 0.3600 0.3600 0 +0.05(+18.03%)
Oct 04, 2018 0.3100 0.3250 0.3050 0.3050 101,000 -0.01(-3.17%)
Oct 03, 2018 0.3000 0.3150 0.3000 0.3150 56,000 +0.00(+0.00%)
Oct 02, 2018 0.2950 0.3150 0.2950 0.3150 31,200 +0.03(+8.62%)
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.