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: 2:41 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, 2018 0.1900 0.1950 0.1900 0.1950 24,045 +0.00(+0.00%)
Feb 27, 2018 0.1850 0.1950 0.1850 0.1950 29,000 +0.01(+5.41%)
Feb 23, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Feb 22, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Feb 21, 2018 0.1800 0.1850 0.1700 0.1700 12,950 -0.00(-2.86%)
Feb 20, 2018 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.94%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Feb 15, 2018 0.1850 0.1850 0.1850 0.1850 1,500 +0.01(+8.82%)
Feb 14, 2018 0.1700 0.1900 0.1650 0.1700 52,500 -0.02(-10.53%)
Feb 13, 2018 0.1750 0.1900 0.1700 0.1900 9,500 +0.02(+8.57%)
Feb 12, 2018 0.1750 0.1750 0.1750 0.1750 8,750 -0.02(-7.89%)
Feb 09, 2018 0.1700 0.1900 0.1700 0.1900 5,000 +0.02(+11.76%)
Feb 08, 2018 0.1700 0.1800 0.1600 0.1700 77,500 -0.01(-8.11%)
Feb 07, 2018 0.1850 0.1700 0.1850 14,000 +0.00(+0.00%)
Feb 02, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Feb 01, 2018 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jan 31, 2018 0.1750 0.1800 0.1650 0.1800 37,000 +0.00(+0.00%)
Jan 30, 2018 0.1800 0.1700 0.1800 19,725 -0.01(-2.70%)
Jan 29, 2018 0.1800 0.1850 0.1750 0.1850 20,300 +0.01(+8.82%)
Jan 25, 2018 0.1700 0.1700 0.1700 263 +0.01(+3.03%)
Jan 24, 2018 0.1700 0.2100 0.1650 0.1650 149,400 +0.01(+3.13%)
Jan 23, 2018 0.1800 0.1800 0.1600 0.1600 186,650 -0.02(-11.11%)
Jan 22, 2018 0.2000 0.2000 0.1800 0.1800 257,700 -0.02(-10.00%)
Jan 19, 2018 0.2000 0.2000 0.2000 0.2000 25,278 -0.01(-6.98%)
Jan 18, 2018 0.2150 0.2150 0.2150 0.2150 7,236 +0.01(+2.38%)
Jan 17, 2018 0.2100 0.2100 0.2100 0.2100 9,000 +0.01(+5.00%)
Jan 16, 2018 0.2050 0.2050 0.2000 0.2000 19,000 -0.00(-2.44%)
Jan 15, 2018 0.2100 0.2300 0.2050 0.2050 22,000 -0.02(-6.82%)
Jan 12, 2018 0.2200 0.2350 0.2200 0.2200 45,500 +0.00(+0.00%)
Jan 11, 2018 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+4.76%)
Jan 10, 2018 0.2250 0.2250 0.2100 0.2100 7,000 -0.01(-4.55%)
Jan 09, 2018 0.2200 0.2500 0.1850 0.2200 44,400 +0.00(+0.00%)
Jan 08, 2018 0.2200 0.2200 0.2100 0.2200 42,500 +0.02(+12.82%)
Jan 05, 2018 0.1800 0.1950 0.1800 0.1950 75,698 +0.00(+0.00%)
Jan 04, 2018 0.2000 0.2050 0.1900 0.1950 135,225 -0.01(-4.88%)
Jan 03, 2018 0.2100 0.2100 0.2050 0.2050 10,000 +0.01(+7.89%)
Jan 02, 2018 0.2250 0.2250 0.1900 0.1900 147,200 -0.02(-9.52%)
Dec 29, 2017 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 28, 2017 0.1900 0.2200 0.1900 0.2150 67,332 +0.02(+13.16%)
Dec 27, 2017 0.1650 0.1900 0.1600 0.1900 236,125 +0.02(+11.76%)
Dec 22, 2017 0.1600 0.1700 0.1600 0.1700 31,353 +0.01(+6.25%)
Dec 21, 2017 0.1550 0.1650 0.1550 0.1600 39,500 -0.01(-5.88%)
Dec 20, 2017 0.1550 0.1700 0.1550 0.1700 37,500 +0.01(+3.03%)
Dec 19, 2017 0.1600 0.1700 0.1550 0.1650 56,500 -0.01(-5.71%)
Dec 18, 2017 0.1700 0.1750 0.1700 0.1750 9,308 +0.01(+6.06%)
Dec 15, 2017 0.1650 0.1700 0.1550 0.1650 62,250 -0.01(-2.94%)
Dec 14, 2017 0.1650 0.1750 0.1600 0.1700 59,500 -0.00(-2.86%)
Dec 13, 2017 0.1650 0.1750 0.1650 0.1750 36,500 +0.00(+2.94%)
Dec 12, 2017 0.1650 0.1700 0.1650 0.1700 40,586 +0.00(+0.00%)
Dec 11, 2017 0.1850 0.1850 0.1700 0.1700 42,000 -0.02(-10.53%)
Dec 08, 2017 0.1850 0.1950 0.1800 0.1900 127,593 +0.01(+2.70%)
Dec 07, 2017 0.1800 0.1850 0.1800 0.1850 65,950 +0.01(+5.71%)
Dec 06, 2017 0.1750 0.1750 0.1750 0.1750 51,500 +0.00(+0.00%)
Dec 05, 2017 0.1500 0.1750 0.1250 0.1750 250,500 +0.02(+12.90%)
Dec 04, 2017 0.1250 0.1700 0.1250 0.1550 64,000 +0.03(+24.00%)
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.