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 (%)
Apr 30, 2012 0.1400 0.1600 0.1400 0.1400 45,000 +0.00(+0.00%)
Apr 27, 2012 0.1500 0.1800 0.1400 0.1400 75,000 -0.01(-6.67%)
Apr 26, 2012 0.1500 0.1500 0.1500 0.1500 4,000 +0.03(+25.00%)
Apr 25, 2012 0.1200 0.1200 0.1200 0.1200 11,000 -0.03(-20.00%)
Apr 24, 2012 0.1450 0.1500 0.1450 0.1500 10,000 +0.01(+3.45%)
Apr 23, 2012 0.1500 0.1500 0.1200 0.1450 55,000 -0.01(-3.33%)
Apr 20, 2012 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Apr 19, 2012 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Apr 18, 2012 0.1650 0.1650 0.1400 0.1500 25,000 -0.02(-9.09%)
Apr 17, 2012 0.1650 0.1650 0.1650 0.1650 300 +0.00(+0.00%)
Apr 16, 2012 0.1650 0.1650 0.1650 0.1650 15,000 +0.02(+17.86%)
Apr 13, 2012 0.1400 0.1400 0.1350 0.1400 73,300 +0.00(+0.00%)
Apr 12, 2012 0.1450 0.1550 0.1400 0.1400 59,500 -0.00(-3.45%)
Apr 11, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 10, 2012 0.1450 0.1450 0.1450 0.1450 9,000 -0.01(-3.33%)
Apr 09, 2012 0.1500 0.1500 0.1500 0.1500 56,723 +0.01(+3.45%)
Apr 05, 2012 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Apr 04, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 03, 2012 0.1500 0.1500 0.1450 0.1450 5,000 -0.01(-3.33%)
Apr 02, 2012 0.1500 0.1500 0.1500 0.1500 360 -0.03(-16.67%)
Mar 30, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 29, 2012 0.1650 0.1800 0.1650 0.1800 15,000 +0.03(+20.00%)
Mar 28, 2012 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-6.25%)
Mar 27, 2012 0.1500 0.1600 0.1500 0.1600 28,500 +0.01(+6.67%)
Mar 26, 2012 0.1550 0.1550 0.1500 0.1500 26,763 +0.00(+0.00%)
Mar 23, 2012 0.1500 0.1500 0.1500 0.1500 50 +0.00(+0.00%)
Mar 22, 2012 0.1800 0.1800 0.1500 0.1500 17,500 -0.03(-16.67%)
Mar 21, 2012 0.1600 0.1800 0.1600 0.1800 25,000 +0.03(+20.00%)
Mar 20, 2012 0.1600 0.1800 0.1500 0.1500 23,100 -0.03(-16.67%)
Mar 19, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 16, 2012 0.1700 0.1800 0.1700 0.1800 6,000 +0.00(+0.00%)
Mar 15, 2012 0.1800 0.1800 0.1800 0.1800 1,045 -0.01(-2.70%)
Mar 14, 2012 0.1850 0.1850 0.1850 0.1850 10,000 +0.01(+2.78%)
Mar 13, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 12, 2012 0.1850 0.1850 0.1800 0.1800 16,500 -0.01(-2.70%)
Mar 09, 2012 0.1850 0.1850 0.1750 0.1850 12,345 +0.01(+2.78%)
Mar 08, 2012 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+9.09%)
Mar 07, 2012 0.1750 0.1750 0.1600 0.1650 19,658 -0.01(-5.71%)
Mar 06, 2012 0.2150 0.2150 0.1750 0.1750 66,500 -0.05(-20.45%)
Mar 05, 2012 0.2200 0.2200 0.2200 0.2200 4,424 +0.00(+0.00%)
Mar 02, 2012 0.2200 0.2200 0.2200 0.2200 7,000 -0.01(-2.22%)
Mar 01, 2012 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 29, 2012 0.2200 0.2250 0.2200 0.2250 17,300 +0.02(+12.50%)
Feb 28, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 27, 2012 0.1900 0.2000 0.1900 0.2000 19,000 +0.02(+8.11%)
Feb 24, 2012 0.2000 0.2000 0.1850 0.1850 7,000 -0.01(-2.63%)
Feb 23, 2012 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Feb 22, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 21, 2012 0.1900 0.1900 0.1900 0.1900 8,000 -0.02(-11.63%)
Feb 17, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 16, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 15, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 14, 2012 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+7.50%)
Feb 13, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 10, 2012 0.1950 0.2000 0.1950 0.2000 15,713 +0.01(+5.26%)
Feb 09, 2012 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Feb 08, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 07, 2012 0.2050 0.2100 0.1900 0.1900 17,600 -0.02(-9.52%)
Feb 06, 2012 0.2100 0.2100 0.2100 0.2100 1,500 -0.01(-2.33%)
Feb 03, 2012 0.2200 0.2200 0.2150 0.2150 5,000 -0.01(-2.27%)
Feb 02, 2012 0.2250 0.2250 0.2200 0.2200 7,000 -0.01(-2.22%)
Feb 01, 2012 0.2250 0.2250 0.2250 0.2250 3,000 +0.01(+4.65%)
Jan 31, 2012 0.2100 0.2200 0.2100 0.2150 18,375 +0.01(+7.50%)
Jan 30, 2012 0.2250 0.2250 0.2000 0.2000 3,000 -0.03(-13.04%)
Jan 27, 2012 0.2300 0.2300 0.2300 0.2300 800 +0.00(+0.00%)
Jan 26, 2012 0.2250 0.2300 0.2250 0.2300 13,300 +0.04(+21.05%)
Jan 25, 2012 0.1900 0.1900 0.1900 0.1900 6,000 -0.04(-17.39%)
Jan 24, 2012 0.2100 0.2300 0.2100 0.2300 6,000 +0.01(+4.55%)
Jan 23, 2012 0.2250 0.2250 0.1850 0.2200 7,750 -0.01(-2.22%)
Jan 20, 2012 0.2000 0.2250 0.1900 0.2250 55,500 +0.02(+12.50%)
Jan 19, 2012 0.2350 0.2350 0.2000 0.2000 8,500 -0.05(-20.00%)
Jan 18, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 17, 2012 0.2350 0.2500 0.2200 0.2500 5,700 +0.02(+6.38%)
Jan 16, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jan 13, 2012 0.2350 0.2350 0.2350 0.2350 1,000 -0.02(-6.00%)
Jan 12, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 11, 2012 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+2.04%)
Jan 10, 2012 0.2450 0.2450 0.2450 0.2450 1,044 -0.01(-2.00%)
Jan 09, 2012 0.2350 0.2500 0.2350 0.2500 11,000 +0.01(+2.04%)
Jan 06, 2012 0.2500 0.2500 0.2450 0.2450 5,100 -0.01(-2.00%)
Jan 05, 2012 0.2500 0.2500 0.2500 0.2500 11,300 +0.00(+0.00%)
Jan 04, 2012 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+4.17%)
Dec 30, 2011 0.2400 0.2400 0.2400 0.2400 10,600 +0.04(+20.00%)
Dec 29, 2011 0.2000 0.2000 0.2000 0.2000 8,500 +0.00(+0.00%)
Dec 28, 2011 0.1900 0.2200 0.1900 0.2000 19,000 +0.01(+2.56%)
Dec 23, 2011 0.1950 0.1950 0.1950 0.1950 60,000 +0.00(+0.00%)
Dec 21, 2011 0.1950 0.1950 0.1950 0.1950 4,000 +0.00(+0.00%)
Dec 20, 2011 0.2100 0.2100 0.1950 0.1950 11,900 +0.00(+0.00%)
Dec 19, 2011 0.2200 0.2200 0.1950 0.1950 123,857 -0.01(-4.88%)
Dec 16, 2011 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Dec 15, 2011 0.2000 0.2000 0.2000 0.2000 5,300 -0.01(-4.76%)
Dec 14, 2011 0.2100 0.2200 0.2100 0.2100 17,499 +0.00(+0.00%)
Dec 13, 2011 0.2100 0.2500 0.2100 0.2100 16,100 -0.03(-12.50%)
Dec 12, 2011 0.1950 0.2400 0.1800 0.2400 74,100 +0.06(+33.33%)
Dec 09, 2011 0.1600 0.2200 0.1600 0.1800 83,000 -0.02(-10.00%)
Dec 08, 2011 0.2450 0.2500 0.2000 0.2000 30,320 -0.08(-29.82%)
Dec 07, 2011 0.2850 0.2850 0.2850 0.2850 100 +0.04(+18.75%)
Dec 06, 2011 0.2850 0.2850 0.2400 0.2400 29,604 +0.00(+0.00%)
Dec 05, 2011 0.2850 0.2850 0.2400 0.2400 20,000 -0.06(-20.00%)
Dec 02, 2011 0.2800 0.3000 0.2500 0.3000 31,959 +0.02(+7.14%)
Dec 01, 2011 0.2850 0.2850 0.2800 0.2800 3,100 -0.00(-1.75%)
Nov 30, 2011 0.2850 0.2850 0.2850 0.2850 11,223 +0.00(+1.79%)
Nov 29, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 28, 2011 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Nov 25, 2011 0.2700 0.2800 0.2700 0.2800 17,030 +0.03(+9.80%)
Nov 24, 2011 0.2600 0.2600 0.2500 0.2550 16,000 -0.02(-5.56%)
Nov 23, 2011 0.2650 0.2700 0.2650 0.2700 11,371 +0.01(+3.85%)
Nov 22, 2011 0.2750 0.2750 0.2600 0.2600 14,000 -0.02(-5.45%)
Nov 21, 2011 0.2650 0.2750 0.2650 0.2750 16,608 +0.00(+0.00%)
Nov 18, 2011 0.2950 0.2950 0.2750 0.2750 16,100 -0.02(-6.78%)
Nov 17, 2011 0.3000 0.3000 0.2950 0.2950 9,800 -0.01(-1.67%)
Nov 16, 2011 0.2750 0.3100 0.2500 0.3000 105,050 +0.03(+11.11%)
Nov 15, 2011 0.3050 0.3050 0.2700 0.2700 25,000 -0.02(-8.47%)
Nov 14, 2011 0.3050 0.3150 0.2950 0.2950 30,599 -0.01(-1.67%)
Nov 11, 2011 0.3050 0.3050 0.3000 0.3000 27,866 +0.00(+0.00%)
Nov 10, 2011 0.3250 0.3250 0.2950 0.3000 17,755 +0.00(+0.00%)
Nov 09, 2011 0.3200 0.3200 0.3000 0.3000 19,200 -0.01(-3.23%)
Nov 08, 2011 0.3000 0.3100 0.3000 0.3100 38,600 -0.03(-8.82%)
Nov 07, 2011 0.3400 0.3400 0.3400 0.3400 4,900 +0.00(+0.00%)
Nov 04, 2011 0.3400 0.3400 0.3200 0.3400 15,400 +0.05(+17.24%)
Nov 03, 2011 0.3400 0.3400 0.2900 0.2900 49,800 -0.05(-14.71%)
Nov 02, 2011 0.3300 0.3400 0.3000 0.3400 27,000 -0.01(-2.86%)
Nov 01, 2011 0.3650 0.3650 0.3500 0.3500 3,758 -0.02(-4.11%)
Oct 31, 2011 0.3950 0.4000 0.3200 0.3650 84,927 -0.02(-3.95%)
Oct 28, 2011 0.3800 0.3950 0.3800 0.3800 14,000 +0.00(+0.00%)
Oct 27, 2011 0.3900 0.3900 0.3700 0.3800 51,062 +0.04(+10.14%)
Oct 26, 2011 0.3800 0.3800 0.3450 0.3450 11,910 -0.03(-8.00%)
Oct 25, 2011 0.3600 0.3750 0.3500 0.3750 34,400 +0.03(+10.29%)
Oct 24, 2011 0.3600 0.3600 0.3200 0.3400 61,240 -0.02(-5.56%)
Oct 21, 2011 0.3400 0.3600 0.3400 0.3600 16,100 +0.02(+5.88%)
Oct 20, 2011 0.3600 0.3600 0.3300 0.3400 94,077 -0.00(-1.45%)
Oct 19, 2011 0.3500 0.3500 0.3450 0.3450 31,865 +0.01(+2.99%)
Oct 18, 2011 0.3700 0.3700 0.3350 0.3350 134,955 -0.01(-4.29%)
Oct 17, 2011 0.3600 0.3850 0.3500 0.3500 120,408 -0.10(-22.22%)
Oct 14, 2011 0.3500 0.4500 0.3450 0.4500 94,827 +0.10(+28.57%)
Oct 13, 2011 0.3500 0.3500 0.3350 0.3500 64,520 +0.00(+0.00%)
Oct 12, 2011 0.3350 0.3500 0.3150 0.3500 26,520 +0.01(+4.48%)
Oct 11, 2011 0.3400 0.3500 0.3300 0.3350 89,000 -0.01(-1.47%)
Oct 07, 2011 0.3300 0.3400 0.3300 0.3400 27,100 +0.07(+23.64%)
Oct 06, 2011 0.2750 0.2750 0.2650 0.2750 8,000 +0.01(+3.77%)
Oct 05, 2011 0.2450 0.2650 0.2450 0.2650 22,730 +0.01(+3.92%)
Oct 04, 2011 0.2100 0.2600 0.1900 0.2550 66,500 -0.01(-3.77%)
Oct 03, 2011 0.3300 0.3300 0.2500 0.2650 82,591 -0.04(-14.52%)
Sep 30, 2011 0.3300 0.3400 0.3100 0.3100 158,976 +0.03(+10.71%)
Sep 29, 2011 0.2650 0.3250 0.2550 0.2800 29,080 +0.01(+3.70%)
Sep 28, 2011 0.3000 0.3050 0.2700 0.2700 38,600 -0.03(-10.00%)
Sep 27, 2011 0.3600 0.3600 0.3000 0.3000 244,335 -0.07(-17.81%)
Sep 26, 2011 0.4500 0.4500 0.3300 0.3650 241,795 +0.03(+8.96%)
Sep 23, 2011 0.2500 0.3700 0.2500 0.3350 86,699 +0.07(+24.07%)
Sep 22, 2011 0.2950 0.2950 0.2700 0.2700 40,000 -0.02(-8.47%)
Sep 21, 2011 0.3400 0.3500 0.2950 0.2950 19,500 +0.01(+5.36%)
Sep 20, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 19, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 16, 2011 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 15, 2011 0.2850 0.2850 0.2800 0.2800 5,000 -0.08(-23.29%)
Sep 14, 2011 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Sep 13, 2011 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Sep 12, 2011 0.3650 0.3650 0.3650 0.3650 1,000 +0.08(+30.36%)
Sep 09, 2011 0.2950 0.3050 0.2700 0.2800 29,560 -0.05(-15.15%)
Sep 08, 2011 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 07, 2011 0.3300 0.3300 0.3300 0.3300 23,000 +0.00(+0.00%)
Sep 06, 2011 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 02, 2011 0.3400 0.3400 0.2700 0.3300 24,000 -0.01(-2.94%)
Sep 01, 2011 0.3400 0.3400 0.3400 0.3400 7,000 +0.00(+0.00%)
Aug 31, 2011 0.3400 0.3400 0.3400 0.3400 3,000 -0.09(-20.93%)
Aug 30, 2011 0.3800 0.4300 0.3800 0.4300 5,100 +0.16(+59.26%)
Aug 29, 2011 0.2900 0.2900 0.2700 0.2700 10,000 -0.04(-12.90%)
Aug 26, 2011 0.3100 0.3100 0.3100 0.3100 500 +0.01(+3.33%)
Aug 25, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 24, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 23, 2011 0.3000 0.3000 0.3000 0.3000 11,500 +0.00(+0.00%)
Aug 22, 2011 0.3100 0.3150 0.3000 0.3000 177,600 +0.00(+0.00%)
Aug 19, 2011 0.3400 0.3500 0.3000 0.3000 39,000 -0.01(-1.64%)
Aug 18, 2011 0.3050 0.3050 0.3050 0.3050 34,000 -0.04(-12.86%)
Aug 17, 2011 0.3550 0.3550 0.3500 0.3500 11,000 +0.00(+0.00%)
Aug 16, 2011 0.3500 0.3500 0.3500 0.3500 28,000 -0.03(-7.89%)
Aug 15, 2011 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 12, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 11, 2011 0.3800 0.4000 0.3800 0.3800 48,320 -0.04(-9.52%)
Aug 10, 2011 0.4200 0.4500 0.4200 0.4200 23,500 +0.07(+20.00%)
Aug 09, 2011 0.3200 0.3500 0.3100 0.3500 47,000 +0.01(+2.94%)
Aug 08, 2011 0.3200 0.3400 0.3200 0.3400 15,900 +0.02(+4.62%)
Aug 05, 2011 0.3400 0.3400 0.3150 0.3250 20,000 -0.02(-4.41%)
Aug 04, 2011 0.3500 0.3500 0.3400 0.3400 31,400 -0.04(-10.53%)
Aug 03, 2011 0.3700 0.3800 0.3700 0.3800 27,500 +0.01(+2.70%)
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.