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

Zinc8 Energy Solutions Inc (CSE: ZAIR )

N/A 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 30, 2022 0.1800 0 +0.01(+5.88%)
Dec 29, 2022 0.1800 0.1800 0.1650 0.1700 317,500 +0.00(+0.00%)
Dec 28, 2022 0.1850 0.1900 0.1600 0.1700 669,733 -0.01(-5.56%)
Dec 23, 2022 0.1800 0 +0.00(+0.00%)
Dec 22, 2022 0.1900 0.1900 0.1800 0.1800 336,559 -0.01(-5.26%)
Dec 21, 2022 0.1950 0.1950 0.1750 0.1900 1,133,623 +0.00(+0.00%)
Dec 20, 2022 0.1850 0.1950 0.1850 0.1900 95,500 -0.01(-2.56%)
Dec 19, 2022 0.1900 0.1950 0.1900 0.1950 180,546 +0.02(+8.33%)
Dec 16, 2022 0.1950 0.1950 0.1800 0.1800 192,357 -0.02(-7.69%)
Dec 15, 2022 0.2000 0.2000 0.1900 0.1950 120,645 +0.00(+0.00%)
Dec 14, 2022 0.2000 0.2050 0.1900 0.1950 26,757 +0.00(+0.00%)
Dec 13, 2022 0.2100 0.2150 0.1900 0.1950 709,533 -0.02(-11.36%)
Dec 12, 2022 0.2400 0.2450 0.2050 0.2200 284,851 -0.02(-8.33%)
Dec 09, 2022 0.2350 0.2550 0.2350 0.2400 302,200 +0.01(+2.13%)
Dec 08, 2022 0.2350 0.2350 0.2300 0.2350 124,700 +0.00(+0.00%)
Dec 07, 2022 0.2300 0.2350 0.2300 0.2350 128,034 +0.01(+6.82%)
Dec 06, 2022 0.2250 0.2300 0.2200 0.2200 386,900 -0.01(-4.35%)
Dec 05, 2022 0.2300 0.2400 0.2250 0.2300 343,491 -0.00(-2.13%)
Dec 02, 2022 0.2300 0.2350 0.2300 0.2350 62,600 +0.00(+2.17%)
Dec 01, 2022 0.2400 0.2400 0.2250 0.2300 80,355 -0.01(-6.12%)
Nov 30, 2022 0.2300 0.2450 0.2300 0.2450 154,165 +0.01(+2.08%)
Nov 29, 2022 0.2350 0.2500 0.2350 0.2400 393,879 +0.01(+2.13%)
Nov 28, 2022 0.2400 0.2450 0.2350 0.2350 400,354 +0.00(+0.00%)
Nov 25, 2022 0.2350 0.2600 0.2350 0.2350 937,829 +0.01(+4.44%)
Nov 24, 2022 0.2200 0.2400 0.2200 0.2250 731,947 +0.01(+4.65%)
Nov 23, 2022 0.1750 0.2150 0.1750 0.2150 805,906 +0.04(+19.44%)
Nov 22, 2022 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Nov 21, 2022 0.1800 0.1800 0.1700 0.1800 17,612 +0.01(+5.88%)
Nov 18, 2022 0.1800 0.1900 0.1650 0.1700 335,924 -0.01(-5.56%)
Nov 17, 2022 0.1900 0.1900 0.1800 0.1800 39,790 -0.01(-2.70%)
Nov 16, 2022 0.1850 0.1900 0.1800 0.1850 95,357 +0.00(+0.00%)
Nov 15, 2022 0.1950 0.1950 0.1800 0.1850 67,047 +0.00(+0.00%)
Nov 14, 2022 0.1850 0.1900 0.1850 0.1850 30,232 +0.01(+5.71%)
Nov 11, 2022 0.1850 0.1850 0.1750 0.1750 146,249 -0.02(-7.89%)
Nov 10, 2022 0.1850 0.1900 0.1850 0.1900 71,855 +0.01(+2.70%)
Nov 09, 2022 0.1950 0.1950 0.1850 0.1850 19,130 +0.00(+0.00%)
Nov 08, 2022 0.1800 0.2150 0.1800 0.1850 330,400 +0.01(+5.71%)
Nov 07, 2022 0.1750 0.1800 0.1700 0.1750 22,232 -0.01(-2.78%)
Nov 04, 2022 0.1800 0.1900 0.1700 0.1800 42,445 +0.01(+5.88%)
Nov 03, 2022 0.1750 0.1750 0.1600 0.1700 374,400 -0.00(-2.86%)
Nov 02, 2022 0.1750 0.1800 0.1650 0.1750 175,131 -0.01(-2.78%)
Nov 01, 2022 0.1800 0.1800 0.1700 0.1800 66,025 +0.00(+0.00%)
Oct 31, 2022 0.1750 0.1800 0.1650 0.1800 114,780 +0.00(+0.00%)
Oct 28, 2022 0.1850 0.1900 0.1750 0.1800 460,667 -0.01(-2.70%)
Oct 27, 2022 0.1850 0.1850 0.1750 0.1850 38,430 +0.00(+0.00%)
Oct 26, 2022 0.1750 0.1850 0.1700 0.1850 75,500 +0.01(+8.82%)
Oct 25, 2022 0.1850 0.1950 0.1700 0.1700 597,440 -0.02(-10.53%)
Oct 24, 2022 0.1950 0.1950 0.1850 0.1900 339,374 -0.01(-2.56%)
Oct 21, 2022 0.1950 0.2000 0.1900 0.1950 278,636 -0.01(-2.50%)
Oct 20, 2022 0.2100 0.2100 0.1850 0.2000 307,387 +0.00(+0.00%)
Oct 19, 2022 0.2100 0.2200 0.2000 0.2000 535,000 +0.00(+0.00%)
Oct 18, 2022 0.2250 0.2300 0.2000 0.2000 314,727 -0.01(-6.98%)
Oct 17, 2022 0.2200 0.2300 0.2150 0.2150 158,210 -0.01(-4.44%)
Oct 14, 2022 0.2150 0.2400 0.2150 0.2250 56,211 +0.01(+2.27%)
Oct 13, 2022 0.2150 0.2350 0.2150 0.2200 265,053 -0.01(-6.38%)
Oct 12, 2022 0.2400 0.2400 0.2300 0.2350 51,641 +0.00(+0.00%)
Oct 11, 2022 0.2300 0.2400 0.2300 0.2350 68,025 +0.00(+2.17%)
Oct 07, 2022 0.2300 0 -0.01(-4.17%)
Oct 06, 2022 0.2600 0.2600 0.2400 0.2400 75,098 -0.01(-4.00%)
Oct 05, 2022 0.2650 0.2800 0.2500 0.2500 239,548 -0.02(-5.66%)
Oct 04, 2022 0.2400 0.2850 0.2400 0.2650 577,219 +0.02(+8.16%)
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.