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

Zonte Metals Inc (TSV: ZON )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, May 21, 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, 2020 0.3000 0.3000 0.2900 0.2900 57,670 -0.02(-6.45%)
Feb 27, 2020 0.3150 0.3300 0.2900 0.3100 89,500 -0.01(-3.13%)
Feb 26, 2020 0.3200 0.3200 0.3100 0.3200 93,000 +0.00(+0.00%)
Feb 25, 2020 0.3250 0.3400 0.3200 0.3200 15,500 -0.01(-1.54%)
Feb 24, 2020 0.3400 0.3450 0.3150 0.3250 87,695 -0.02(-5.80%)
Feb 21, 2020 0.3300 0.3450 0.3000 0.3450 126,500 +0.02(+7.81%)
Feb 20, 2020 0.3250 0.3250 0.3050 0.3200 83,500 -0.01(-3.03%)
Feb 19, 2020 0.2950 0.3300 0.2900 0.3300 177,800 +0.03(+10.00%)
Feb 18, 2020 0.3400 0.3400 0.2900 0.3000 351,900 -0.04(-11.76%)
Feb 14, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 13, 2020 0.3350 0.3400 0.3250 0.3400 19,100 +0.00(+0.00%)
Feb 12, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.02(+4.62%)
Feb 11, 2020 0.3300 0.3400 0.3250 0.3250 12,500 -0.02(-4.41%)
Feb 10, 2020 0.3350 0.3400 0.3300 0.3400 44,500 +0.01(+1.49%)
Feb 07, 2020 0.3350 0.3350 0.3350 0.3350 52,000 -0.01(-4.29%)
Feb 06, 2020 0.3500 0.3500 0.3500 0.3500 2,000 -0.02(-4.11%)
Feb 03, 2020 0.3650 0.3650 0.3650 0 +0.02(+7.35%)
Jan 31, 2020 0.3400 0.3400 0.3400 0.3400 17,000 +0.00(+0.00%)
Jan 30, 2020 0.3400 0.3400 0.3350 0.3400 7,650 +0.00(+0.00%)
Jan 28, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 27, 2020 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Jan 24, 2020 0.3350 0.3400 0.3350 0.3400 11,000 +0.01(+1.49%)
Jan 23, 2020 0.3400 0.3400 0.3350 0.3350 27,300 -0.02(-5.63%)
Jan 22, 2020 0.3450 0.3550 0.3400 0.3550 20,000 +0.01(+4.41%)
Jan 21, 2020 0.3500 0.3500 0.3400 0.3400 15,000 -0.00(-1.45%)
Jan 20, 2020 0.3500 0.3500 0.3400 0.3450 83,000 -0.01(-1.43%)
Jan 17, 2020 0.3400 0.3500 0.3400 0.3500 32,000 +0.01(+2.94%)
Jan 16, 2020 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Jan 15, 2020 0.3500 0.3500 0.3500 0.3500 6,500 +0.00(+0.00%)
Jan 14, 2020 0.3550 0.3550 0.3500 0.3500 15,500 +0.00(+0.00%)
Jan 13, 2020 0.3550 0.3550 0.3500 0.3500 39,500 +0.02(+6.06%)
Jan 10, 2020 0.3300 0.3700 0.3200 0.3300 97,926 +0.01(+3.13%)
Jan 09, 2020 0.3200 0.3250 0.3150 0.3200 20,000 +0.01(+1.59%)
Jan 08, 2020 0.3200 0.3200 0.3150 0.3150 29,500 -0.01(-3.08%)
Jan 07, 2020 0.3200 0.3250 0.3200 0.3250 39,970 -0.01(-1.52%)
Jan 06, 2020 0.3200 0.3300 0.3200 0.3300 7,000 +0.03(+8.20%)
Jan 03, 2020 0.3250 0.3250 0.3050 0.3050 57,100 -0.02(-6.15%)
Jan 02, 2020 0.3300 0.3350 0.3250 0.3250 65,500 -0.01(-1.52%)
Dec 31, 2019 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Dec 30, 2019 0.3200 0.3500 0.3200 0.3500 23,500 +0.03(+9.37%)
Dec 27, 2019 0.2950 0.3400 0.2950 0.3200 58,500 +0.03(+8.47%)
Dec 24, 2019 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Dec 23, 2019 0.2800 0.2850 0.2700 0.2850 6,500 -0.01(-1.72%)
Dec 20, 2019 0.2700 0.2900 0.2700 0.2900 10,000 +0.00(+0.00%)
Dec 17, 2019 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Dec 16, 2019 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+1.89%)
Dec 13, 2019 0.2700 0.2700 0.2650 0.2650 4,500 +0.01(+1.92%)
Dec 12, 2019 0.2700 0.2700 0.2600 0.2600 41,800 -0.03(-10.34%)
Dec 11, 2019 0.2600 0.2900 0.2600 0.2900 42,500 +0.03(+11.54%)
Dec 10, 2019 0.2550 0.2600 0.2550 0.2600 15,030 +0.00(+0.00%)
Dec 09, 2019 0.2750 0.2800 0.2600 0.2600 33,500 -0.01(-3.70%)
Dec 06, 2019 0.2700 0.2900 0.2600 0.2700 58,000 +0.01(+3.85%)
Dec 05, 2019 0.2500 0.2700 0.2500 0.2600 67,300 +0.02(+8.33%)
Dec 04, 2019 0.2400 0.2450 0.2300 0.2400 108,500 -0.02(-7.69%)
Dec 03, 2019 0.2600 0.2600 0.2500 0.2600 34,500 +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.