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 (%)
Mar 28, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 27, 2018 0.2000 0.2000 0.1850 0.1900 57,495 -0.01(-5.00%)
Mar 22, 2018 0.2000 0.2000 0.2000 375 -0.01(-4.76%)
Mar 21, 2018 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Mar 20, 2018 0.2100 0.2200 0.2100 0.2200 34,500 +0.01(+2.33%)
Mar 19, 2018 0.2200 0.2250 0.2000 0.2150 43,900 +0.00(+0.00%)
Mar 16, 2018 0.2300 0.2300 0.2150 0.2150 17,000 -0.01(-2.27%)
Mar 15, 2018 0.2100 0.2200 0.2100 0.2200 80,000 +0.01(+4.76%)
Mar 13, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 12, 2018 0.2000 0.2000 0.2000 0.2000 5,500 -0.01(-4.76%)
Mar 09, 2018 0.2200 0.2200 0.1900 0.2100 27,500 +0.01(+5.00%)
Mar 08, 2018 0.2000 0.2250 0.2000 0.2000 42,000 +0.00(+0.00%)
Mar 07, 2018 0.2100 0.2100 0.2000 0.2000 14,000 -0.01(-4.76%)
Mar 06, 2018 0.2200 0.2200 0.2100 0.2100 13,000 +0.00(+0.00%)
Mar 02, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 01, 2018 0.1950 0.2000 0.1950 0.2000 153,000 +0.01(+2.56%)
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%)
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.