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, 2019 0.2850 0.2900 0.2850 0.2900 35,500 +0.01(+1.75%)
Feb 27, 2019 0.2900 0.2900 0.2850 0.2850 37,500 -0.01(-1.72%)
Feb 26, 2019 0.2950 0.2950 0.2900 0.2900 28,700 +0.00(+0.00%)
Feb 25, 2019 0.3300 0.3300 0.2900 0.2900 138,500 -0.04(-12.12%)
Feb 22, 2019 0.3400 0.3400 0.3300 0.3300 18,500 +0.01(+1.54%)
Feb 21, 2019 0.3100 0.3300 0.3000 0.3250 68,000 +0.01(+3.17%)
Feb 20, 2019 0.3150 0.3150 0.3150 0.3150 3,000 -0.01(-1.56%)
Feb 19, 2019 0.3200 0.3200 0.3200 0.3200 1,500 -0.01(-3.03%)
Feb 15, 2019 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Feb 14, 2019 0.3100 0.3100 0.3100 0.3100 15,050 +0.00(+0.00%)
Feb 13, 2019 0.3100 0.3150 0.3100 0.3100 17,600 -0.02(-6.06%)
Feb 12, 2019 0.3050 0.3300 0.3050 0.3300 12,500 +0.03(+8.20%)
Feb 11, 2019 0.2950 0.3050 0.2950 0.3050 13,000 +0.02(+5.17%)
Feb 08, 2019 0.3000 0.3050 0.2900 0.2900 20,000 -0.02(-4.92%)
Feb 07, 2019 0.3050 0.3050 0.3050 0.3050 751 +0.02(+5.17%)
Feb 06, 2019 0.2900 0.2900 0.2900 0.2900 9,000 +0.00(+0.00%)
Feb 05, 2019 0.2900 0.3000 0.2900 0.2900 46,660 -0.01(-3.33%)
Feb 04, 2019 0.2850 0.3000 0.2850 0.3000 7,000 -0.02(-6.25%)
Feb 01, 2019 0.3200 0.3200 0.3200 0.3200 759 +0.01(+3.23%)
Jan 30, 2019 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Jan 29, 2019 0.3000 0.3000 0.2950 0.2950 7,000 +0.01(+1.72%)
Jan 25, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jan 24, 2019 0.3000 0.3000 0.3000 454 +0.00(+0.00%)
Jan 23, 2019 0.3000 0.3000 0.3000 0.3000 30,500 -0.01(-1.64%)
Jan 21, 2019 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Jan 18, 2019 0.2950 0.2950 0.2950 0.2950 10,000 -0.01(-1.67%)
Jan 17, 2019 0.3000 0.3000 0.3000 0.3000 60,420 +0.00(+0.00%)
Jan 16, 2019 0.3050 0.3050 0.2950 0.3000 61,000 -0.03(-9.09%)
Jan 15, 2019 0.3250 0.3300 0.3150 0.3300 15,020 -0.01(-1.49%)
Jan 14, 2019 0.3250 0.3600 0.3200 0.3350 49,502 +0.03(+8.06%)
Jan 11, 2019 0.2900 0.3100 0.2900 0.3100 6,900 +0.01(+3.33%)
Jan 10, 2019 0.2900 0.3000 0.2900 0.3000 8,100 +0.00(+0.00%)
Jan 09, 2019 0.3000 0.3000 0.3000 0.3000 53,132 +0.00(+0.00%)
Jan 08, 2019 0.2900 0.3150 0.2900 0.3000 22,500 +0.01(+1.69%)
Jan 07, 2019 0.2800 0.3000 0.2800 0.2950 27,000 +0.01(+1.72%)
Jan 04, 2019 0.3200 0.3200 0.2900 0.2900 97,000 -0.03(-7.94%)
Dec 31, 2018 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
Dec 28, 2018 0.2900 0.2950 0.2800 0.2950 26,500 -0.01(-1.67%)
Dec 24, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 21, 2018 0.3100 0.3100 0.2900 0.3100 4,000 +0.01(+3.33%)
Dec 19, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 18, 2018 0.3050 0.3100 0.3000 0.3000 26,000 -0.02(-4.76%)
Dec 17, 2018 0.3150 0.3150 0.3150 0.3150 2,500 -0.01(-1.56%)
Dec 13, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Dec 12, 2018 0.3000 0.3100 0.3000 0.3000 34,000 +0.00(+0.00%)
Dec 11, 2018 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-3.23%)
Dec 10, 2018 0.3100 0.3100 0.3100 0.3100 2,000 +0.02(+5.08%)
Dec 05, 2018 0.2950 0.2950 0.2950 0 -0.03(-7.81%)
Dec 04, 2018 0.3200 0.3200 0.3200 0.3200 500 +0.03(+10.34%)
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.