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, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 29, 2014 0.0800 0.0900 0.0800 0.0900 51,000 +0.01(+12.50%)
Apr 28, 2014 0.0900 0.0900 0.0650 0.0800 111,500 -0.01(-11.11%)
Apr 25, 2014 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-10.00%)
Apr 22, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 21, 2014 0.1000 0.1000 0.0950 0.0950 6,000 +0.00(+0.00%)
Apr 17, 2014 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Apr 15, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 11, 2014 0.1100 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 10, 2014 0.1100 0.1150 0.1100 0.1150 12,000 +0.01(+9.52%)
Apr 09, 2014 0.1050 0.1050 0.0950 0.1050 54,750 +0.01(+10.53%)
Apr 08, 2014 0.1050 0.1050 0.0950 0.0950 48,500 -0.01(-9.52%)
Apr 07, 2014 0.1050 0.1150 0.1050 0.1050 24,000 +0.00(+0.00%)
Apr 04, 2014 0.1050 0.1150 0.1050 0.1050 21,500 -0.01(-12.50%)
Apr 03, 2014 0.1050 0.1200 0.1050 0.1200 33,000 +0.00(+4.35%)
Apr 01, 2014 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 31, 2014 0.1050 0.1150 0.1000 0.1100 107,150 -0.01(-8.33%)
Mar 28, 2014 0.1200 0.1200 0.1050 0.1200 88,000 +0.00(+4.35%)
Mar 27, 2014 0.1100 0.1200 0.1050 0.1150 52,000 +0.00(+0.00%)
Mar 26, 2014 0.1000 0.1250 0.0950 0.1150 574,600 +0.03(+27.78%)
Mar 21, 2014 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 19, 2014 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 18, 2014 0.0950 0.1400 0.0950 0.1000 170,500 +0.01(+11.11%)
Mar 14, 2014 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Mar 11, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 10, 2014 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-17.65%)
Mar 07, 2014 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Mar 06, 2014 0.0700 0.0900 0.0700 0.0900 105,000 +0.01(+20.00%)
Mar 05, 2014 0.0750 0.0750 0.0600 0.0750 92,530 +0.00(+7.14%)
Mar 04, 2014 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Feb 28, 2014 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Feb 26, 2014 0.0550 0.0550 0.0550 500 -0.00(-8.33%)
Feb 24, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 19, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 18, 2014 0.0700 0.0700 0.0500 0.0550 50,550 -0.03(-38.89%)
Jan 27, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 23, 2014 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Jan 22, 2014 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Jan 21, 2014 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jan 17, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 15, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 14, 2014 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jan 08, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 06, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 03, 2014 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Jan 02, 2014 0.0600 0.0650 0.0550 0.0650 32,100 -0.01(-18.75%)
Dec 31, 2013 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 27, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 23, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 20, 2013 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+16.67%)
Dec 12, 2013 0.0600 0.0600 0.0600 0 -0.03(-29.41%)
Dec 11, 2013 0.0750 0.0850 0.0750 0.0850 45,000 +0.00(+0.00%)
Dec 10, 2013 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Dec 05, 2013 0.0900 0.0900 0.0900 0 +0.03(+63.64%)
Dec 04, 2013 0.0400 0.0550 0.0400 0.0550 98,000 +0.01(+22.22%)
Dec 03, 2013 0.0400 0.0450 0.0350 0.0450 42,000 +0.00(+0.00%)
Nov 27, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 25, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 19, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Nov 15, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 12, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 11, 2013 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 08, 2013 0.0400 0.0400 0.0350 0.0350 26,800 -0.01(-30.00%)
Nov 06, 2013 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 04, 2013 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Nov 01, 2013 0.0600 0.0600 0.0600 0.0600 72,000 +0.02(+50.00%)
Oct 29, 2013 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Oct 28, 2013 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Oct 15, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 11, 2013 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Oct 07, 2013 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Oct 04, 2013 0.0550 0.0650 0.0550 0.0650 5,000 -0.01(-7.14%)
Sep 25, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 24, 2013 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Sep 20, 2013 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 18, 2013 0.0650 0.0700 0.0600 0.0600 18,000 +0.00(+0.00%)
Sep 17, 2013 0.0600 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 13, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 11, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 06, 2013 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 05, 2013 0.0700 0.0700 0.0700 0.0700 1,600 -0.01(-12.50%)
Aug 30, 2013 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Aug 27, 2013 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Aug 26, 2013 0.0800 0.0950 0.0800 0.0950 50,000 +0.01(+18.75%)
Aug 23, 2013 0.1000 0.1000 0.0800 0.0800 95,000 -0.02(-20.00%)
Aug 22, 2013 0.0800 0.1000 0.0800 0.1000 62,500 +0.04(+66.67%)
Aug 21, 2013 0.0500 0.0600 0.0500 0.0600 62,000 +0.02(+71.43%)
Aug 08, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 07, 2013 0.0300 0.0350 0.0300 0.0350 10,000 +0.00(+0.00%)
Aug 06, 2013 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Aug 02, 2013 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jul 31, 2013 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jul 26, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 25, 2013 0.0350 0.0350 0.0300 0.0350 18,499 +0.00(+0.00%)
Jul 24, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 23, 2013 0.0250 0.0350 0.0250 0.0350 105,700 -0.00(-12.50%)
Jul 22, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 19, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 18, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 17, 2013 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Jul 16, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 15, 2013 0.0400 0.0400 0.0350 0.0400 25,000 +0.00(+0.00%)
Jul 12, 2013 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Jul 11, 2013 0.0350 0.0400 0.0350 0.0400 25,500 +0.01(+60.00%)
Jul 10, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 09, 2013 0.0300 0.0300 0.0250 0.0250 76,000 -0.01(-28.57%)
Jul 08, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 05, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 04, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 03, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 02, 2013 0.0350 0.0350 0.0350 0.0350 1,770 +0.00(+0.00%)
Jun 28, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 26, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 25, 2013 0.0350 0.0350 0.0350 0.0350 84,000 +0.01(+16.67%)
Jun 24, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 21, 2013 0.0300 0.0300 0.0300 0.0300 10,350 -0.01(-14.29%)
Jun 20, 2013 0.0350 0.0350 0.0300 0.0350 188,000 -0.01(-22.22%)
Jun 19, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 18, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 17, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 14, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 13, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 12, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 11, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 10, 2013 0.0450 0.0450 0.0400 0.0450 66,700 +0.00(+12.50%)
Jun 07, 2013 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+14.29%)
Jun 06, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 05, 2013 0.0350 0.0400 0.0350 0.0350 153,000 +0.00(+0.00%)
Jun 04, 2013 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 03, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 31, 2013 0.0350 0.0350 0.0350 0.0350 17,400 -0.01(-22.22%)
May 30, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 29, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 28, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 27, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 24, 2013 0.0450 0.0450 0.0450 0.0450 49,000 +0.00(+12.50%)
May 23, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 22, 2013 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 21, 2013 0.0400 0.0400 0.0400 0.0400 47,600 +0.00(+0.00%)
May 17, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2013 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
May 15, 2013 0.0400 0.0400 0.0400 0.0400 14,896 -0.02(-33.33%)
May 13, 2013 0.0500 0.0600 0.0500 0.0600 18,700 +0.01(+20.00%)
May 10, 2013 0.0500 0.0500 0.0500 0.0500 5,623 -0.00(-9.09%)
May 09, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 08, 2013 0.0550 0.0550 0.0550 0.0550 4,000 -0.02(-21.43%)
May 07, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 06, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 03, 2013 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+16.67%)
May 02, 2013 0.0600 0.0600 0.0600 0.0600 3,000 +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.