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 29, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 19, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 18, 2016 0.0850 0.0850 0.0850 0.0850 7,000 -0.02(-22.73%)
Feb 16, 2016 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Feb 12, 2016 0.0850 0.0850 0.0850 0 -0.03(-26.09%)
Feb 11, 2016 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Feb 10, 2016 0.1150 0.1150 0.1050 0.1100 45,000 +0.03(+37.50%)
Feb 09, 2016 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Feb 02, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 29, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 28, 2016 0.0750 0.0750 0.0750 0.0750 17,000 +0.01(+15.38%)
Jan 27, 2016 0.0700 0.0700 0.0650 0.0650 5,000 -0.01(-13.33%)
Jan 25, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 19, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 08, 2016 0.0700 0.0700 0.0700 4 -0.01(-12.50%)
Jan 05, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 31, 2015 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 30, 2015 0.0650 0.0700 0.0600 0.0750 35,000 +0.01(+15.38%)
Dec 29, 2015 0.0900 0.0900 0.0650 0.0650 25,000 -0.01(-13.33%)
Dec 24, 2015 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Dec 22, 2015 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Dec 21, 2015 0.1000 0.1000 0.0700 0.0800 182,500 -0.01(-15.79%)
Dec 18, 2015 0.0900 0.0950 0.0800 0.0950 52,000 +0.01(+5.56%)
Dec 17, 2015 0.1000 0.1000 0.0900 0.0900 73,100 -0.01(-14.29%)
Dec 16, 2015 0.1000 0.1250 0.1000 0.1050 24,700 +0.00(+5.00%)
Dec 14, 2015 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Dec 11, 2015 0.1200 0.1200 0.1200 0.1200 12,000 +0.02(+20.00%)
Dec 10, 2015 0.1000 0.1000 0.1000 0.1000 63,200 +0.00(+0.00%)
Dec 09, 2015 0.1050 0.1050 0.1000 0.1000 28,500 -0.00(-4.76%)
Dec 08, 2015 0.1050 0.1050 0.1000 0.1050 117,000 +0.00(+0.00%)
Dec 07, 2015 0.1350 0.1350 0.1000 0.1050 22,500 -0.03(-19.23%)
Dec 04, 2015 0.0900 0.1500 0.0900 0.1300 88,166 +0.04(+36.84%)
Dec 03, 2015 0.0950 0.0950 0.0950 0.0950 12,000 +0.02(+35.71%)
Dec 02, 2015 0.0600 0.0900 0.0600 0.0700 351,200 +0.02(+40.00%)
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.