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

Zonte Metals Inc (TSV: ZON )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, May 21, 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 (%)
Feb 29, 2012 0.2200 0.2250 0.2200 0.2250 17,300 +0.02(+12.50%)
Feb 28, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 27, 2012 0.1900 0.2000 0.1900 0.2000 19,000 +0.02(+8.11%)
Feb 24, 2012 0.2000 0.2000 0.1850 0.1850 7,000 -0.01(-2.63%)
Feb 23, 2012 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Feb 22, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 21, 2012 0.1900 0.1900 0.1900 0.1900 8,000 -0.02(-11.63%)
Feb 17, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 16, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 15, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 14, 2012 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+7.50%)
Feb 13, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 10, 2012 0.1950 0.2000 0.1950 0.2000 15,713 +0.01(+5.26%)
Feb 09, 2012 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Feb 08, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 07, 2012 0.2050 0.2100 0.1900 0.1900 17,600 -0.02(-9.52%)
Feb 06, 2012 0.2100 0.2100 0.2100 0.2100 1,500 -0.01(-2.33%)
Feb 03, 2012 0.2200 0.2200 0.2150 0.2150 5,000 -0.01(-2.27%)
Feb 02, 2012 0.2250 0.2250 0.2200 0.2200 7,000 -0.01(-2.22%)
Feb 01, 2012 0.2250 0.2250 0.2250 0.2250 3,000 +0.01(+4.65%)
Jan 31, 2012 0.2100 0.2200 0.2100 0.2150 18,375 +0.01(+7.50%)
Jan 30, 2012 0.2250 0.2250 0.2000 0.2000 3,000 -0.03(-13.04%)
Jan 27, 2012 0.2300 0.2300 0.2300 0.2300 800 +0.00(+0.00%)
Jan 26, 2012 0.2250 0.2300 0.2250 0.2300 13,300 +0.04(+21.05%)
Jan 25, 2012 0.1900 0.1900 0.1900 0.1900 6,000 -0.04(-17.39%)
Jan 24, 2012 0.2100 0.2300 0.2100 0.2300 6,000 +0.01(+4.55%)
Jan 23, 2012 0.2250 0.2250 0.1850 0.2200 7,750 -0.01(-2.22%)
Jan 20, 2012 0.2000 0.2250 0.1900 0.2250 55,500 +0.02(+12.50%)
Jan 19, 2012 0.2350 0.2350 0.2000 0.2000 8,500 -0.05(-20.00%)
Jan 18, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 17, 2012 0.2350 0.2500 0.2200 0.2500 5,700 +0.02(+6.38%)
Jan 16, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jan 13, 2012 0.2350 0.2350 0.2350 0.2350 1,000 -0.02(-6.00%)
Jan 12, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 11, 2012 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+2.04%)
Jan 10, 2012 0.2450 0.2450 0.2450 0.2450 1,044 -0.01(-2.00%)
Jan 09, 2012 0.2350 0.2500 0.2350 0.2500 11,000 +0.01(+2.04%)
Jan 06, 2012 0.2500 0.2500 0.2450 0.2450 5,100 -0.01(-2.00%)
Jan 05, 2012 0.2500 0.2500 0.2500 0.2500 11,300 +0.00(+0.00%)
Jan 04, 2012 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+4.17%)
Dec 30, 2011 0.2400 0.2400 0.2400 0.2400 10,600 +0.04(+20.00%)
Dec 29, 2011 0.2000 0.2000 0.2000 0.2000 8,500 +0.00(+0.00%)
Dec 28, 2011 0.1900 0.2200 0.1900 0.2000 19,000 +0.01(+2.56%)
Dec 23, 2011 0.1950 0.1950 0.1950 0.1950 60,000 +0.00(+0.00%)
Dec 21, 2011 0.1950 0.1950 0.1950 0.1950 4,000 +0.00(+0.00%)
Dec 20, 2011 0.2100 0.2100 0.1950 0.1950 11,900 +0.00(+0.00%)
Dec 19, 2011 0.2200 0.2200 0.1950 0.1950 123,857 -0.01(-4.88%)
Dec 16, 2011 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Dec 15, 2011 0.2000 0.2000 0.2000 0.2000 5,300 -0.01(-4.76%)
Dec 14, 2011 0.2100 0.2200 0.2100 0.2100 17,499 +0.00(+0.00%)
Dec 13, 2011 0.2100 0.2500 0.2100 0.2100 16,100 -0.03(-12.50%)
Dec 12, 2011 0.1950 0.2400 0.1800 0.2400 74,100 +0.06(+33.33%)
Dec 09, 2011 0.1600 0.2200 0.1600 0.1800 83,000 -0.02(-10.00%)
Dec 08, 2011 0.2450 0.2500 0.2000 0.2000 30,320 -0.08(-29.82%)
Dec 07, 2011 0.2850 0.2850 0.2850 0.2850 100 +0.04(+18.75%)
Dec 06, 2011 0.2850 0.2850 0.2400 0.2400 29,604 +0.00(+0.00%)
Dec 05, 2011 0.2850 0.2850 0.2400 0.2400 20,000 -0.06(-20.00%)
Dec 02, 2011 0.2800 0.3000 0.2500 0.3000 31,959 +0.02(+7.14%)
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.