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: 3:49 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 (%)
Feb 28, 2013 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Feb 27, 2013 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Feb 26, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 22, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 21, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 20, 2013 0.0750 0.0750 0.0650 0.0650 149,995 -0.01(-13.33%)
Feb 19, 2013 0.0800 0.0800 0.0700 0.0750 18,300 +0.00(+0.00%)
Feb 15, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 14, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 13, 2013 0.0750 0.0750 0.0750 0.0750 200 +0.00(+0.00%)
Feb 12, 2013 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Feb 11, 2013 0.0800 0.0800 0.0700 0.0700 82,048 -0.01(-12.50%)
Feb 08, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 07, 2013 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Feb 06, 2013 0.0850 0.0850 0.0800 0.0800 23,000 -0.01(-15.79%)
Feb 04, 2013 0.0950 0.0950 0.0950 0.0950 5,000 +0.02(+26.67%)
Feb 01, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 31, 2013 0.0750 0.0750 0.0750 0.0750 200 -0.01(-16.67%)
Jan 30, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 29, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 28, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 25, 2013 0.0900 0.0900 0.0900 0.0900 10,309 +0.01(+20.00%)
Jan 24, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 23, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 22, 2013 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
Jan 21, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 18, 2013 0.0750 0.0750 0.0750 0.0750 2,800 -0.01(-16.67%)
Jan 17, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 16, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 15, 2013 0.0700 0.0900 0.0700 0.0900 6,900 +0.00(+0.00%)
Jan 14, 2013 0.0900 0.0900 0.0900 0.0900 310 +0.02(+28.57%)
Jan 11, 2013 0.0700 0.0700 0.0700 0.0700 2,500 -0.02(-22.22%)
Jan 10, 2013 0.0750 0.0900 0.0750 0.0900 2,000 +0.03(+50.00%)
Jan 09, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 08, 2013 0.0800 0.0800 0.0600 0.0600 16,000 -0.04(-36.84%)
Jan 07, 2013 0.0950 0.0950 0.0950 0.0950 530 +0.01(+18.75%)
Jan 04, 2013 0.0800 0.0800 0.0800 0.0800 65,000 +0.01(+6.67%)
Jan 03, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 02, 2013 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-16.67%)
Dec 31, 2012 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 28, 2012 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Dec 27, 2012 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 24, 2012 0.1050 0.1050 0.1050 0 +0.03(+40.00%)
Dec 21, 2012 0.0900 0.0900 0.0750 0.0750 50,044 -0.01(-16.67%)
Dec 20, 2012 0.0900 0.0900 0.0900 0.0900 25,000 +0.01(+20.00%)
Dec 19, 2012 0.0750 0.0750 0.0750 0.0750 1,147 +0.00(+0.00%)
Dec 18, 2012 0.0750 0.0800 0.0750 0.0750 19,500 +0.00(+0.00%)
Dec 17, 2012 0.0750 0.0750 0.0750 0.0750 4,407 -0.01(-6.25%)
Dec 14, 2012 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Dec 13, 2012 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Dec 12, 2012 0.0800 0.0800 0.0800 0.0800 300 -0.01(-11.11%)
Dec 11, 2012 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Dec 10, 2012 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Dec 07, 2012 0.0900 0.0900 0.0900 0.0900 1,255 +0.01(+12.50%)
Dec 06, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 05, 2012 0.0800 0.0800 0.0800 0.0800 3,100 +0.00(+0.00%)
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.