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

Zonte Metals Inc (TSV: ZON )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 4, 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, 2019 0.3100 0.3100 0.2700 0.3000 63,000 -0.02(-6.25%)
Apr 29, 2019 0.3200 0.3200 0.3000 0.3200 48,000 +0.01(+1.59%)
Apr 26, 2019 0.3250 0.3300 0.3150 0.3150 32,000 -0.01(-1.56%)
Apr 25, 2019 0.3300 0.3300 0.3200 0.3200 15,000 -0.01(-1.54%)
Apr 24, 2019 0.3250 0.3300 0.3200 0.3250 60,500 +0.01(+1.56%)
Apr 23, 2019 0.3300 0.3900 0.3150 0.3200 485,552 -0.01(-3.03%)
Apr 22, 2019 0.3100 0.3300 0.3100 0.3300 200,499 +0.04(+13.79%)
Apr 18, 2019 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Apr 17, 2019 0.3000 0.3100 0.2900 0.3100 22,019 +0.00(+0.00%)
Apr 16, 2019 0.3100 0.3100 0.3100 0.3100 80,500 +0.00(+0.00%)
Apr 15, 2019 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Apr 12, 2019 0.3100 0.3100 0.3100 0.3100 4,000 +0.00(+0.00%)
Apr 11, 2019 0.3000 0.3200 0.2950 0.3100 59,300 +0.01(+3.33%)
Apr 10, 2019 0.3000 0.3000 0.3000 0.3000 3,000 -0.02(-6.25%)
Apr 09, 2019 0.3000 0.3200 0.3000 0.3200 20,700 +0.02(+6.67%)
Apr 08, 2019 0.2850 0.3000 0.2850 0.3000 18,147 -0.01(-3.23%)
Apr 05, 2019 0.3050 0.3100 0.2900 0.3100 39,000 +0.01(+1.64%)
Apr 04, 2019 0.2950 0.3050 0.2950 0.3050 5,498 +0.00(+0.00%)
Apr 02, 2019 0.3050 0.3050 0.3050 0 -0.01(-3.17%)
Apr 01, 2019 0.2800 0.3150 0.2800 0.3150 28,000 +0.02(+6.78%)
Mar 29, 2019 0.3000 0.3000 0.2850 0.2950 40,000 -0.03(-9.23%)
Mar 28, 2019 0.3200 0.3250 0.3200 0.3250 13,500 +0.04(+12.07%)
Mar 27, 2019 0.3000 0.3000 0.2900 0.2900 17,000 -0.01(-3.33%)
Mar 26, 2019 0.3000 0.3000 0.2800 0.3000 44,000 -0.02(-6.25%)
Mar 25, 2019 0.2900 0.3200 0.2900 0.3200 162,500 +0.03(+10.34%)
Mar 22, 2019 0.2850 0.2900 0.2800 0.2900 24,962 +0.00(+0.00%)
Mar 21, 2019 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+3.57%)
Mar 20, 2019 0.2800 0.2850 0.2800 0.2800 35,491 -0.00(-1.75%)
Mar 19, 2019 0.2900 0.2900 0.2800 0.2850 25,500 -0.01(-1.72%)
Mar 18, 2019 0.2900 0.2900 0.2900 0.2900 7,900 -0.01(-3.33%)
Mar 15, 2019 0.2900 0.3000 0.2900 0.3000 6,000 +0.00(+0.00%)
Mar 13, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 12, 2019 0.3000 0.3000 0.3000 0.3000 13,000 +0.00(+0.00%)
Mar 11, 2019 0.2900 0.3000 0.2900 0.3000 41,000 +0.01(+3.45%)
Mar 08, 2019 0.3000 0.3000 0.2900 0.2900 65,500 -0.01(-1.69%)
Mar 07, 2019 0.3000 0.3000 0.2950 0.2950 28,000 +0.00(+0.00%)
Mar 06, 2019 0.2900 0.2950 0.2850 0.2950 41,000 -0.01(-1.67%)
Mar 01, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
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%)
Dec 03, 2018 0.3000 0.3000 0.2900 0.2900 1,000 -0.01(-3.33%)
Nov 30, 2018 0.2950 0.3000 0.2950 0.3000 14,500 +0.01(+3.45%)
Nov 29, 2018 0.2850 0.2900 0.2850 0.2900 15,500 -0.01(-3.33%)
Nov 28, 2018 0.3100 0.3100 0.2900 0.3000 46,500 -0.02(-6.25%)
Nov 27, 2018 0.3200 0.3200 0.3150 0.3200 27,000 -0.01(-3.03%)
Nov 23, 2018 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Nov 22, 2018 0.3300 0.3400 0.3300 0.3400 5,500 -0.01(-2.86%)
Nov 21, 2018 0.3500 0.3500 0.3500 0.3500 6,000 +0.02(+6.06%)
Nov 20, 2018 0.3500 0.3500 0.3300 0.3300 17,900 -0.02(-5.71%)
Nov 19, 2018 0.3550 0.3550 0.3500 0.3500 22,000 -0.03(-7.89%)
Nov 16, 2018 0.3550 0.3800 0.3500 0.3800 61,500 +0.01(+2.70%)
Nov 15, 2018 0.3700 0.3700 0.3700 0.3700 9,500 +0.00(+0.00%)
Nov 13, 2018 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Nov 12, 2018 0.3550 0.3750 0.3550 0.3750 76,000 +0.03(+10.29%)
Nov 09, 2018 0.3500 0.3500 0.3250 0.3400 6,000 +0.01(+3.03%)
Nov 08, 2018 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Nov 07, 2018 0.3300 0.3750 0.3300 0.3300 10,000 -0.02(-5.71%)
Nov 06, 2018 0.3500 0.3500 0.3500 0.3500 10,200 +0.00(+0.00%)
Nov 02, 2018 0.3500 0.3500 0.3500 0 +0.03(+11.11%)
Oct 31, 2018 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Oct 30, 2018 0.3150 0.3200 0.3150 0.3200 14,000 +0.01(+1.59%)
Oct 29, 2018 0.3200 0.3200 0.3150 0.3150 34,500 -0.03(-7.35%)
Oct 26, 2018 0.3300 0.3400 0.3300 0.3400 79,725 +0.01(+3.03%)
Oct 25, 2018 0.3250 0.3350 0.3250 0.3300 75,000 +0.01(+1.54%)
Oct 24, 2018 0.3250 0.3250 0.3000 0.3250 144,000 -0.01(-1.52%)
Oct 23, 2018 0.3300 0.3350 0.3250 0.3300 55,000 +0.00(+0.00%)
Oct 22, 2018 0.3300 0.3350 0.3250 0.3300 49,950 +0.00(+0.00%)
Oct 19, 2018 0.3400 0.3400 0.3300 0.3300 18,725 -0.01(-1.49%)
Oct 18, 2018 0.3300 0.3350 0.3300 0.3350 6,690 -0.01(-1.47%)
Oct 17, 2018 0.3400 0.3400 0.3400 0.3400 4,250 +0.01(+1.49%)
Oct 16, 2018 0.3300 0.3350 0.3300 0.3350 22,702 +0.00(+0.00%)
Oct 15, 2018 0.3500 0.3550 0.3250 0.3350 68,500 -0.01(-4.29%)
Oct 12, 2018 0.3300 0.3500 0.3300 0.3500 30,000 +0.02(+6.06%)
Oct 11, 2018 0.3500 0.3500 0.3300 0.3300 165,550 -0.01(-1.49%)
Oct 10, 2018 0.3900 0.4100 0.3350 0.3350 156,300 -0.05(-14.10%)
Oct 09, 2018 0.3700 0.4100 0.3700 0.3900 208,902 +0.03(+8.33%)
Oct 05, 2018 0.3600 0.3600 0.3600 0 +0.05(+18.03%)
Oct 04, 2018 0.3100 0.3250 0.3050 0.3050 101,000 -0.01(-3.17%)
Oct 03, 2018 0.3000 0.3150 0.3000 0.3150 56,000 +0.00(+0.00%)
Oct 02, 2018 0.2950 0.3150 0.2950 0.3150 31,200 +0.03(+8.62%)
Oct 01, 2018 0.2950 0.2950 0.2900 0.2900 7,000 -0.01(-1.69%)
Sep 28, 2018 0.2900 0.2950 0.2900 0.2950 53,585 +0.01(+5.36%)
Sep 27, 2018 0.2900 0.2900 0.2750 0.2800 41,500 -0.00(-1.75%)
Sep 26, 2018 0.2800 0.2900 0.2800 0.2850 9,500 +0.00(+0.00%)
Sep 25, 2018 0.2900 0.2900 0.2750 0.2850 42,399 +0.01(+3.64%)
Sep 24, 2018 0.2750 0.2750 0.2700 0.2750 48,000 -0.02(-6.78%)
Sep 21, 2018 0.2950 0.3000 0.2850 0.2950 36,500 +0.01(+5.36%)
Sep 20, 2018 0.2900 0.2950 0.2800 0.2800 25,100 +0.00(+0.00%)
Sep 18, 2018 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Sep 17, 2018 0.2900 0.2900 0.2800 0.2850 15,000 +0.01(+5.56%)
Sep 14, 2018 0.2950 0.2950 0.2650 0.2700 81,400 -0.02(-6.90%)
Sep 13, 2018 0.3000 0.3000 0.2900 0.2900 29,000 +0.00(+0.00%)
Sep 12, 2018 0.2900 0.3100 0.2700 0.2900 238,500 +0.01(+5.45%)
Sep 11, 2018 0.3000 0.3000 0.2650 0.2750 90,800 -0.03(-11.29%)
Sep 10, 2018 0.2800 0.3150 0.2600 0.3100 139,500 +0.03(+10.71%)
Sep 07, 2018 0.2800 0.2950 0.2700 0.2800 78,000 -0.01(-5.08%)
Sep 06, 2018 0.3000 0.3000 0.2800 0.2950 30,500 +0.00(+0.00%)
Sep 05, 2018 0.3000 0.3000 0.2950 0.2950 14,400 -0.01(-1.67%)
Sep 04, 2018 0.3000 0.3000 0.3000 0.3000 9,500 +0.00(+0.00%)
Aug 31, 2018 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Aug 30, 2018 0.3150 0.3150 0.3100 0.3150 15,500 +0.00(+0.00%)
Aug 29, 2018 0.3000 0.3200 0.2850 0.3150 137,000 +0.02(+5.00%)
Aug 28, 2018 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Aug 27, 2018 0.2850 0.3150 0.2850 0.3000 80,000 +0.02(+7.14%)
Aug 24, 2018 0.2700 0.2850 0.2500 0.2800 164,100 +0.00(+0.00%)
Aug 23, 2018 0.2500 0.2850 0.2500 0.2800 45,500 +0.04(+16.67%)
Aug 22, 2018 0.2400 0.2400 0.2300 0.2400 63,100 +0.01(+4.35%)
Aug 21, 2018 0.2600 0.2600 0.2300 0.2300 99,100 +0.00(+0.00%)
Aug 20, 2018 0.2000 0.3000 0.2000 0.2300 384,399 +0.03(+15.00%)
Aug 17, 2018 0.1900 0.2000 0.1900 0.2000 46,000 +0.01(+2.56%)
Aug 16, 2018 0.1650 0.2000 0.1650 0.1950 251,000 +0.03(+18.18%)
Aug 15, 2018 0.1700 0.1700 0.1650 0.1650 15,374 -0.01(-5.71%)
Aug 14, 2018 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Aug 13, 2018 0.1650 0.1750 0.1650 0.1750 7,500 +0.01(+6.06%)
Aug 10, 2018 0.1700 0.1700 0.1650 0.1650 17,500 -0.01(-2.94%)
Aug 09, 2018 0.1750 0.1800 0.1700 0.1700 44,750 +0.01(+3.03%)
Aug 08, 2018 0.1650 0.1650 0.1650 0.1650 14,000 +0.00(+0.00%)
Aug 07, 2018 0.1800 0.1800 0.1650 0.1650 57,050 -0.01(-8.33%)
Aug 03, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 02, 2018 0.1800 0.1900 0.1800 0.1900 23,559 +0.00(+0.00%)
Aug 01, 2018 0.1800 0.1900 0.1800 0.1900 4,500 +0.02(+11.76%)
Jul 30, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 27, 2018 0.1800 0.1800 0.1700 0.1700 27,000 -0.00(-2.86%)
Jul 26, 2018 0.1700 0.1750 0.1700 0.1750 50,000 +0.00(+0.00%)
Jul 25, 2018 0.1750 0.1750 0.1650 0.1750 88,500 +0.00(+0.00%)
Jul 24, 2018 0.1700 0.1750 0.1700 0.1750 40,500 -0.01(-2.78%)
Jul 23, 2018 0.1900 0.1900 0.1700 0.1800 69,640 +0.01(+5.88%)
Jul 20, 2018 0.1750 0.1750 0.1700 0.1700 8,000 +0.00(+0.00%)
Jul 19, 2018 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-5.56%)
Jul 18, 2018 0.1750 0.1800 0.1750 0.1800 4,000 +0.01(+9.09%)
Jul 17, 2018 0.1750 0.1750 0.1650 0.1650 20,000 -0.01(-5.71%)
Jul 16, 2018 0.1700 0.1800 0.1700 0.1750 41,000 -0.02(-7.89%)
Jul 13, 2018 0.1700 0.1900 0.1700 0.1900 15,000 +0.01(+5.56%)
Jul 10, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jul 09, 2018 0.1700 0.1900 0.1700 0.1900 40,000 +0.01(+5.56%)
Jul 06, 2018 0.1750 0.1800 0.1750 0.1800 30,000 +0.00(+0.00%)
Jul 03, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 28, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 27, 2018 0.1750 0.1900 0.1700 0.1800 55,100 +0.00(+0.00%)
Jun 26, 2018 0.1800 0.1900 0.1800 0.1800 67,500 -0.01(-5.26%)
Jun 21, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 20, 2018 0.1800 0.1900 0.1800 0.1900 6,000 +0.00(+0.00%)
Jun 19, 2018 0.1850 0.1900 0.1750 0.1900 54,500 +0.00(+0.00%)
Jun 14, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 13, 2018 0.1950 0.1950 0.1900 0.1900 10,000 -0.01(-7.32%)
Jun 12, 2018 0.2050 0.2100 0.2050 0.2050 15,500 +0.00(+2.50%)
Jun 11, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jun 08, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.26%)
Jun 07, 2018 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Jun 06, 2018 0.1950 0.2000 0.1950 0.2000 7,500 +0.03(+14.29%)
Jun 05, 2018 0.1900 0.1900 0.1750 0.1750 25,000 -0.01(-5.41%)
Jun 04, 2018 0.1850 0.1850 0.1800 0.1850 22,500 +0.00(+0.00%)
Jun 01, 2018 0.1950 0.1950 0.1850 0.1850 17,000 +0.00(+0.00%)
May 31, 2018 0.2000 0.2000 0.1800 0.1850 99,012 -0.01(-2.63%)
May 30, 2018 0.2100 0.2100 0.1900 0.1900 35,000 +0.00(+0.00%)
May 29, 2018 0.2000 0.2050 0.1900 0.1900 21,800 -0.01(-5.00%)
May 28, 2018 0.2000 0.2000 0.1900 0.2000 78,105 +0.00(+0.00%)
May 25, 2018 0.2100 0.2150 0.2000 0.2000 81,000 -0.01(-4.76%)
May 24, 2018 0.2050 0.2100 0.2050 0.2100 12,500 +0.01(+5.00%)
May 23, 2018 0.2000 0.2000 0.1900 0.2000 53,000 +0.00(+0.00%)
May 22, 2018 0.2050 0.2050 0.1950 0.2000 115,000 -0.00(-2.44%)
May 18, 2018 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
May 17, 2018 0.2100 0.2100 0.2100 0.2100 8,233 +0.00(+0.00%)
May 15, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
May 14, 2018 0.2200 0.2200 0.2150 0.2150 5,659 -0.01(-2.27%)
May 11, 2018 0.2200 0.2200 0.2150 0.2200 27,457 +0.01(+2.33%)
May 10, 2018 0.2150 0.2150 0.2150 0.2150 12,790 -0.01(-2.27%)
May 07, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 04, 2018 0.2100 0.2100 0.2000 0.2100 8,500 +0.01(+5.00%)
May 03, 2018 0.2000 0.2000 0.2000 0.2000 18,000 -0.01(-4.76%)
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.