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

Zonte Metals Inc (TSV: ZON )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 2:15 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, 2020 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 30, 2020 0.2000 0.2050 0.1950 0.1950 116,500 +0.02(+8.33%)
Dec 29, 2020 0.1800 0.1800 0.1800 0.1800 344,000 +0.00(+0.00%)
Dec 24, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 23, 2020 0.1900 0.1900 0.1800 0.1800 467,600 -0.01(-5.26%)
Dec 22, 2020 0.1850 0.1900 0.1850 0.1900 29,000 +0.01(+2.70%)
Dec 21, 2020 0.1850 0.1850 0.1850 0.1850 12,000 -0.01(-2.63%)
Dec 18, 2020 0.1900 0.1900 0.1850 0.1900 16,000 +0.00(+0.00%)
Dec 14, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 11, 2020 0.1850 0.2000 0.1800 0.2000 29,700 +0.03(+14.29%)
Dec 10, 2020 0.1900 0.1900 0.1700 0.1750 203,500 -0.03(-12.50%)
Dec 08, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 07, 2020 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Dec 02, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 30, 2020 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Nov 27, 2020 0.2150 0.2150 0.2150 0.2150 4,500 +0.01(+7.50%)
Nov 26, 2020 0.2200 0.2200 0.2000 0.2000 3,000 -0.01(-6.98%)
Nov 25, 2020 0.2250 0.2300 0.2150 0.2150 7,550 +0.00(+0.00%)
Nov 24, 2020 0.2150 0.2150 0.2150 0.2150 1,000 +0.00(+0.00%)
Nov 23, 2020 0.2300 0.2300 0.2150 0.2150 18,100 -0.01(-4.44%)
Nov 20, 2020 0.2300 0.2300 0.2250 0.2250 98,500 -0.01(-2.17%)
Nov 19, 2020 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Nov 18, 2020 0.2450 0.2450 0.2300 0.2300 51,400 -0.02(-8.00%)
Nov 17, 2020 0.2650 0.2650 0.2500 0.2500 46,800 -0.01(-1.96%)
Nov 16, 2020 0.2600 0.2600 0.2550 0.2550 10,000 -0.01(-3.77%)
Nov 13, 2020 0.2900 0.3000 0.2600 0.2650 216,500 -0.02(-5.36%)
Nov 12, 2020 0.2800 0.2800 0.2800 0.2800 4,200 +0.00(+0.00%)
Nov 11, 2020 0.2450 0.2800 0.2450 0.2800 197,500 +0.04(+16.67%)
Nov 10, 2020 0.2200 0.2400 0.2200 0.2400 245,200 +0.02(+9.09%)
Nov 09, 2020 0.2000 0.2200 0.1950 0.2200 72,750 +0.02(+7.32%)
Nov 06, 2020 0.2050 0.2050 0.2050 0.2050 5,000 +0.01(+5.13%)
Nov 05, 2020 0.2100 0.2100 0.1950 0.1950 23,000 -0.01(-7.14%)
Oct 28, 2020 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Oct 27, 2020 0.2150 0.2150 0.2150 0.2150 1,023 +0.01(+2.38%)
Oct 23, 2020 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Oct 21, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Oct 20, 2020 0.2150 0.2150 0.1900 0.1900 124,750 -0.01(-2.56%)
Oct 19, 2020 0.2300 0.2300 0.1950 0.1950 133,000 -0.04(-15.22%)
Oct 15, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 14, 2020 0.1750 0.2800 0.1700 0.2300 320,900 +0.06(+35.29%)
Oct 13, 2020 0.1700 0.1700 0.1700 0.1700 17,500 -0.00(-2.86%)
Oct 09, 2020 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Oct 08, 2020 0.1650 0.1650 0.1600 0.1600 2,500 -0.01(-3.03%)
Oct 07, 2020 0.1750 0.1750 0.1650 0.1650 40,000 +0.00(+0.00%)
Oct 06, 2020 0.1750 0.1750 0.1650 0.1650 103,700 -0.01(-2.94%)
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.