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

Zinc8 Energy Solutions Inc (CSE: ZAIR )

0.3300 UNCHANGED
Last Price Updated: 12:46 PM EST, Jan 30, 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 0.5700 0.5700 0.5700 0 +0.09(+18.75%)
Dec 30, 2020 0.5000 0.5000 0.4500 0.4800 611,008 -0.01(-2.04%)
Dec 29, 2020 0.4500 0.5200 0.4500 0.4900 1,845,183 +0.06(+13.95%)
Dec 24, 2020 0.4300 0.4300 0.4300 0 +0.03(+8.86%)
Dec 23, 2020 0.3900 0.4000 0.3750 0.3950 319,125 +0.02(+3.95%)
Dec 22, 2020 0.3800 0.3900 0.3800 0.3800 194,296 +0.01(+1.33%)
Dec 21, 2020 0.3750 0.3900 0.3700 0.3750 271,825 +0.01(+1.35%)
Dec 18, 2020 0.3800 0.3900 0.3700 0.3700 217,100 -0.01(-2.63%)
Dec 17, 2020 0.4100 0.4100 0.3750 0.3800 248,789 -0.02(-5.00%)
Dec 16, 2020 0.3400 0.4000 0.3400 0.4000 562,182 +0.07(+19.40%)
Dec 15, 2020 0.3500 0.3500 0.3200 0.3350 517,525 -0.02(-5.63%)
Dec 14, 2020 0.3700 0.3800 0.3550 0.3550 189,956 -0.02(-4.05%)
Dec 11, 2020 0.3750 0.3950 0.3600 0.3700 303,100 -0.01(-1.33%)
Dec 10, 2020 0.4150 0.4150 0.3750 0.3750 814,709 -0.04(-9.64%)
Dec 09, 2020 0.4000 0.4500 0.3700 0.4150 801,348 +0.02(+5.06%)
Dec 08, 2020 0.4400 0.4500 0.3800 0.3950 1,365,053 -0.07(-15.05%)
Dec 07, 2020 0.4100 0.4800 0.4000 0.4650 2,153,661 +0.07(+16.25%)
Dec 04, 2020 0.3450 0.4300 0.3400 0.4000 2,947,900 +0.06(+17.65%)
Dec 03, 2020 0.2700 0.3400 0.2700 0.3400 2,069,306 +0.06(+21.43%)
Dec 02, 2020 0.2650 0.2800 0.2550 0.2800 469,863 +0.03(+9.80%)
Dec 01, 2020 0.2500 0.2600 0.2450 0.2550 773,804 +0.01(+2.00%)
Nov 30, 2020 0.2650 0.2650 0.2450 0.2500 172,188 +0.00(+0.00%)
Nov 27, 2020 0.2600 0.2650 0.2400 0.2500 218,900 -0.01(-1.96%)
Nov 26, 2020 0.2500 0.2550 0.2400 0.2550 170,008 +0.02(+6.25%)
Nov 25, 2020 0.2550 0.2550 0.2400 0.2400 756,584 -0.01(-4.00%)
Nov 24, 2020 0.2750 0.2750 0.2450 0.2500 590,972 -0.01(-3.85%)
Nov 23, 2020 0.2450 0.2750 0.2200 0.2600 958,219 +0.02(+6.12%)
Nov 20, 2020 0.2400 0.2550 0.2250 0.2450 172,357 +0.02(+8.89%)
Nov 19, 2020 0.2300 0.2400 0.2250 0.2250 224,174 +0.00(+0.00%)
Nov 18, 2020 0.2350 0.2450 0.2200 0.2250 217,137 -0.02(-8.16%)
Nov 17, 2020 0.2450 0.2600 0.2450 0.2450 290,232 +0.00(+0.00%)
Nov 16, 2020 0.2300 0.2500 0.2300 0.2450 232,890 +0.01(+6.52%)
Nov 13, 2020 0.2400 0.2400 0.2200 0.2300 60,132 +0.00(+0.00%)
Nov 12, 2020 0.2400 0.2400 0.2300 0.2300 66,753 -0.00(-2.13%)
Nov 11, 2020 0.2300 0.2400 0.2150 0.2350 2,317,732 +0.01(+4.44%)
Nov 10, 2020 0.2300 0.2300 0.2200 0.2250 155,126 +0.01(+2.27%)
Nov 09, 2020 0.2000 0.2200 0.2000 0.2200 256,256 +0.01(+4.76%)
Nov 06, 2020 0.2200 0.2200 0.2100 0.2100 22,500 +0.01(+2.44%)
Nov 05, 2020 0.2200 0.2200 0.2000 0.2050 476,884 -0.02(-6.82%)
Nov 04, 2020 0.2300 0.2300 0.2200 0.2200 90,000 -0.01(-2.22%)
Nov 03, 2020 0.2250 0.2250 0.2200 0.2250 74,646 +0.00(+0.00%)
Nov 02, 2020 0.2200 0.2250 0.2200 0.2250 134,572 +0.01(+4.65%)
Oct 30, 2020 0.2200 0.2200 0.2100 0.2150 69,759 +0.00(+0.00%)
Oct 29, 2020 0.2200 0.2200 0.2150 0.2150 42,794 -0.01(-2.27%)
Oct 28, 2020 0.2200 0.2200 0.2100 0.2200 69,338 +0.00(+0.00%)
Oct 27, 2020 0.2400 0.2400 0.2150 0.2200 421,243 -0.01(-6.38%)
Oct 26, 2020 0.2300 0.2500 0.2300 0.2350 181,109 +0.00(+2.17%)
Oct 23, 2020 0.2500 0.2500 0.2300 0.2300 273,220 -0.01(-4.17%)
Oct 22, 2020 0.2600 0.2600 0.2350 0.2400 340,391 -0.01(-4.00%)
Oct 21, 2020 0.2650 0.2700 0.2500 0.2500 269,939 -0.01(-3.85%)
Oct 20, 2020 0.2650 0.2650 0.2550 0.2600 213,812 +0.00(+0.00%)
Oct 19, 2020 0.2700 0.2800 0.2600 0.2600 519,160 +0.01(+1.96%)
Oct 16, 2020 0.2700 0.2700 0.2500 0.2550 108,902 -0.01(-1.92%)
Oct 15, 2020 0.2600 0.2600 0.2550 0.2600 130,391 +0.01(+1.96%)
Oct 14, 2020 0.2550 0.2600 0.2550 0.2550 55,791 +0.01(+2.00%)
Oct 13, 2020 0.2650 0.2650 0.2500 0.2500 80,396 -0.01(-3.85%)
Oct 09, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 08, 2020 0.2600 0.2600 0.2500 0.2500 225,484 -0.01(-1.96%)
Oct 07, 2020 0.2500 0.2550 0.2300 0.2550 250,378 +0.01(+2.00%)
Oct 06, 2020 0.2450 0.2500 0.2450 0.2500 124,593 +0.00(+0.00%)
Oct 05, 2020 0.2450 0.2500 0.2450 0.2500 118,579 +0.01(+2.04%)
Oct 02, 2020 0.2600 0.2600 0.2450 0.2450 745,343 -0.02(-5.77%)
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.