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

Zonte Metals Inc (TSV: ZON )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 4, 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, 2017 0.3900 0.4000 0.3700 0.4000 106,300 +0.00(+0.00%)
Feb 27, 2017 0.4000 0.4000 0.3900 0.4000 7,975 +0.01(+2.56%)
Feb 24, 2017 0.3500 0.4100 0.3500 0.3900 269,966 +0.03(+6.85%)
Feb 23, 2017 0.3550 0.3650 0.3300 0.3650 398,056 +0.01(+2.82%)
Feb 22, 2017 0.3700 0.3700 0.3350 0.3550 279,512 +0.03(+10.94%)
Feb 21, 2017 0.3100 0.3600 0.3100 0.3200 383,975 +0.01(+3.23%)
Feb 17, 2017 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Feb 16, 2017 0.2850 0.3000 0.2850 0.2900 235,250 +0.01(+1.75%)
Feb 15, 2017 0.2800 0.2850 0.2750 0.2850 91,250 -0.01(-1.72%)
Feb 14, 2017 0.2950 0.3000 0.2650 0.2900 131,000 +0.01(+1.75%)
Feb 13, 2017 0.2700 0.3000 0.2700 0.2850 77,200 -0.02(-5.00%)
Feb 10, 2017 0.2900 0.3000 0.2850 0.3000 284,200 +0.02(+9.09%)
Feb 09, 2017 0.2550 0.2750 0.2550 0.2750 504,255 +0.03(+10.00%)
Feb 08, 2017 0.3100 0.3150 0.2500 0.2500 521,306 -0.07(-21.88%)
Feb 07, 2017 0.3200 0.3200 0.3150 0.3200 75,062 +0.01(+1.59%)
Feb 06, 2017 0.3200 0.3350 0.3150 0.3150 423,100 -0.01(-1.56%)
Feb 03, 2017 0.3350 0.3350 0.3000 0.3200 551,412 +0.00(+0.00%)
Feb 02, 2017 0.2800 0.3750 0.2750 0.3200 1,204,635 +0.04(+14.29%)
Feb 01, 2017 0.2500 0.2900 0.2500 0.2800 837,982 +0.03(+12.00%)
Jan 31, 2017 0.2150 0.2550 0.2150 0.2500 379,000 +0.04(+19.05%)
Jan 30, 2017 0.2000 0.2200 0.2000 0.2100 354,895 +0.01(+2.44%)
Jan 27, 2017 0.1700 0.2100 0.1650 0.2050 547,950 +0.04(+28.12%)
Jan 26, 2017 0.1450 0.1700 0.1400 0.1600 184,100 +0.02(+10.34%)
Jan 25, 2017 0.1450 0.1450 0.1350 0.1450 173,000 +0.01(+11.54%)
Jan 24, 2017 0.1300 0.1500 0.1300 0.1300 177,000 -0.01(-3.70%)
Jan 23, 2017 0.1300 0.1350 0.1250 0.1350 416,069 +0.01(+3.85%)
Jan 20, 2017 0.1200 0.1350 0.1150 0.1300 106,300 +0.01(+8.33%)
Jan 19, 2017 0.1300 0.1350 0.1100 0.1200 539,725 -0.01(-7.69%)
Jan 18, 2017 0.1300 0.1300 0.1100 0.1300 65,421 +0.00(+0.00%)
Jan 17, 2017 0.1000 0.1300 0.1000 0.1300 58,500 +0.03(+30.00%)
Jan 16, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
Jan 13, 2017 0.0850 0.0850 0.0850 0.0850 11,000 -0.01(-15.00%)
Jan 09, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 06, 2017 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Jan 05, 2017 0.1000 0.1000 0.1000 0.1000 3,500 +0.01(+17.65%)
Jan 04, 2017 0.0950 0.0950 0.0850 0.0850 11,375 +0.01(+6.25%)
Jan 03, 2017 0.0850 0.0850 0.0800 0.0800 13,000 -0.01(-5.88%)
Dec 29, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 28, 2016 0.0850 0.0850 0.0850 0.0850 14,000 -0.00(-5.56%)
Dec 23, 2016 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Dec 21, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 19, 2016 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Dec 16, 2016 0.0850 0.0900 0.0850 0.0900 72,444 +0.00(+0.00%)
Dec 15, 2016 0.0850 0.0900 0.0850 0.0900 45,000 -0.01(-10.00%)
Dec 12, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 09, 2016 0.1000 0.1050 0.1000 0.1050 21,587 -0.01(-4.55%)
Dec 08, 2016 0.1100 0.1100 0.1100 0.1100 16,500 +0.01(+10.00%)
Dec 07, 2016 0.1000 0.1000 0.1000 0.1000 24,500 +0.00(+0.00%)
Dec 06, 2016 0.1050 0.1050 0.1000 0.1000 10,000 +0.00(+0.00%)
Dec 05, 2016 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-13.04%)
Dec 02, 2016 0.1100 0.1150 0.1100 0.1150 22,347 +0.01(+4.55%)
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.