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 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 24, 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 28, 2022 0.1850 0 +0.00(+0.00%)
Apr 27, 2022 0.1850 0.1850 0.1850 0.1850 3,515 +0.00(+0.00%)
Apr 26, 2022 0.1950 0.1950 0.1850 0.1850 16,201 +0.00(+0.00%)
Apr 25, 2022 0.1850 0.1850 0.1850 0.1850 27,500 -0.01(-2.63%)
Apr 22, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Apr 21, 2022 0.1900 0.1900 0.1850 0.1850 24,400 -0.01(-5.13%)
Apr 20, 2022 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Apr 18, 2022 0.1950 0 +0.01(+2.63%)
Apr 14, 2022 0.1900 0 +0.00(+0.00%)
Apr 12, 2022 0.1900 0 -0.01(-5.00%)
Apr 11, 2022 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Apr 08, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 07, 2022 0.1950 0.2000 0.1950 0.2000 14,500 +0.00(+0.00%)
Apr 05, 2022 0.2000 0 +0.00(+0.00%)
Apr 04, 2022 0.2000 0.2000 0.2000 0.2000 23,600 +0.00(+0.00%)
Apr 01, 2022 0.1900 0.2000 0.1900 0.2000 12,713 +0.00(+0.00%)
Mar 31, 2022 0.1900 0.2000 0.1900 0.2000 9,750 +0.01(+2.56%)
Mar 30, 2022 0.2000 0.2000 0.1850 0.1950 101,000 -0.01(-2.50%)
Mar 25, 2022 0.2000 0 +0.00(+0.00%)
Mar 17, 2022 0.2000 0 +0.00(+0.00%)
Mar 16, 2022 0.2000 0.2000 0.2000 0.2000 1,300 +0.00(+0.00%)
Mar 15, 2022 0.2000 0.2000 0.2000 0.2000 8,000 +0.01(+2.56%)
Mar 14, 2022 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-2.50%)
Mar 11, 2022 0.2000 0.2000 0.1950 0.2000 13,500 +0.01(+2.56%)
Mar 10, 2022 0.1950 0.1950 0.1950 0.1950 15,500 +0.01(+2.63%)
Mar 09, 2022 0.1950 0.2150 0.1900 0.1900 63,184 -0.01(-2.56%)
Mar 08, 2022 0.2000 0.2000 0.1900 0.1950 88,500 -0.01(-2.50%)
Mar 04, 2022 0.2000 0 +0.00(+0.00%)
Mar 03, 2022 0.2000 0.2000 0.2000 0.2000 16,000 +0.00(+0.00%)
Mar 02, 2022 0.1950 0.2000 0.1950 0.2000 24,550 +0.01(+5.26%)
Mar 01, 2022 0.1950 0.1950 0.1900 0.1900 22,500 -0.01(-2.56%)
Feb 25, 2022 0.1950 0 -0.01(-2.50%)
Feb 24, 2022 0.2000 0.2000 0.2000 0.2000 11,500 -0.02(-9.09%)
Feb 17, 2022 0.2200 0 +0.02(+10.00%)
Feb 16, 2022 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Feb 15, 2022 0.2000 0.2100 0.1950 0.2000 22,500 +0.00(+0.00%)
Feb 09, 2022 0.2000 0 -0.00(-2.44%)
Feb 07, 2022 0.2050 0 +0.00(+0.00%)
Feb 04, 2022 0.2250 0.2250 0.2050 0.2050 32,068 -0.02(-8.89%)
Feb 03, 2022 0.2250 0.2250 9,848 +0.00(+0.00%)
Feb 02, 2022 0.2150 0.2250 0.2150 0.2250 31,500 +0.01(+2.27%)
Feb 01, 2022 0.2100 0.2200 0.2100 0.2200 9,100 +0.01(+2.33%)
Jan 27, 2022 0.2150 0 +0.01(+2.38%)
Jan 26, 2022 0.2100 0.2100 0.2100 0.2100 76,000 +0.01(+2.44%)
Jan 25, 2022 0.2050 0.2050 0.2050 0.2050 500 +0.01(+7.89%)
Jan 24, 2022 0.2000 0.2000 0.1900 0.1900 52,500 -0.01(-5.00%)
Jan 21, 2022 0.2000 0.2050 0.2000 0.2000 50,000 -0.01(-4.76%)
Jan 20, 2022 0.2150 0.2150 0.2100 0.2100 22,072 -0.01(-4.55%)
Jan 19, 2022 0.2150 0.2200 0.2150 0.2200 51,000 +0.01(+2.33%)
Jan 18, 2022 0.2100 0.2150 0.2100 0.2150 35,000 +0.01(+2.38%)
Jan 17, 2022 0.2000 0.2100 0.2000 0.2100 21,500 +0.01(+7.69%)
Jan 14, 2022 0.2000 0.2000 0.1950 0.1950 78,500 +0.02(+8.33%)
Jan 12, 2022 0.1800 0 +0.01(+5.88%)
Jan 11, 2022 0.1800 0.1800 0.1700 0.1700 15,892 -0.01(-5.56%)
Jan 07, 2022 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jan 06, 2022 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Jan 05, 2022 0.1800 0.1800 0.1750 0.1750 110,000 -0.01(-5.41%)
Jan 04, 2022 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+0.00%)
Dec 31, 2021 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Dec 30, 2021 0.1900 0.1900 0.1800 0.1800 68,522 -0.02(-7.69%)
Dec 29, 2021 0.1950 0.1950 0.1900 0.1950 25,500 -0.02(-9.30%)
Dec 24, 2021 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Dec 23, 2021 0.1950 0.1950 0.1950 0.1950 2,000 +0.01(+2.63%)
Dec 22, 2021 0.1850 0.1900 0.1800 0.1900 52,000 +0.00(+0.00%)
Dec 20, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 16, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 15, 2021 0.1900 0.2050 0.1900 0.2050 41,000 +0.01(+5.13%)
Dec 14, 2021 0.1950 0.1950 0.1950 0.1950 6,500 -0.01(-7.14%)
Dec 13, 2021 0.2100 0.2100 0.2100 0.2100 3,000 +0.02(+10.53%)
Dec 10, 2021 0.2000 0.2000 0.1900 0.1900 46,000 -0.01(-5.00%)
Dec 09, 2021 0.2200 0.2200 0.2000 0.2000 12,553 +0.00(+0.00%)
Dec 08, 2021 0.2050 0.2050 0.2000 0.2000 16,500 -0.01(-4.76%)
Dec 03, 2021 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Dec 02, 2021 0.1950 0.2350 0.1950 0.2350 54,500 +0.03(+17.50%)
Dec 01, 2021 0.2000 0.2000 0.2000 0.2000 65,000 -0.00(-2.44%)
Nov 30, 2021 0.2050 0.2050 0.2050 0.2050 9,500 -0.01(-2.38%)
Nov 29, 2021 0.2100 0.2100 0.2100 0.2100 13,500 +0.00(+0.00%)
Nov 26, 2021 0.2250 0.2250 0.2100 0.2100 26,100 +0.00(+0.00%)
Nov 25, 2021 0.2200 0.2200 0.2100 0.2100 8,000 -0.01(-4.55%)
Nov 24, 2021 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-2.22%)
Nov 23, 2021 0.2150 0.2250 0.2150 0.2250 10,000 +0.02(+7.14%)
Nov 22, 2021 0.2150 0.2250 0.2050 0.2100 134,400 -0.01(-2.33%)
Nov 19, 2021 0.2100 0.2200 0.2100 0.2150 52,000 +0.01(+7.50%)
Nov 18, 2021 0.1950 0.2000 0.1900 0.2000 17,000 -0.01(-4.76%)
Nov 12, 2021 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Nov 09, 2021 0.2100 0.2100 0.1800 0.1800 18,000 -0.01(-5.26%)
Nov 08, 2021 0.1850 0.1900 0.1850 0.1900 37,020 +0.01(+2.70%)
Nov 05, 2021 0.1900 0.1900 0.1700 0.1850 154,200 -0.01(-2.63%)
Nov 03, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 01, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Oct 29, 2021 0.1950 0.1950 0.1850 0.1850 11,500 -0.01(-2.63%)
Oct 27, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 26, 2021 0.1950 0.1900 44,000 -0.01(-2.56%)
Oct 25, 2021 0.2000 0.2000 0.1950 0.1950 6,000 -0.01(-2.50%)
Oct 22, 2021 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Oct 21, 2021 0.2100 0.2100 0.2100 0.2100 1,500 +0.01(+7.69%)
Oct 20, 2021 0.2000 0.2000 0.1950 0.1950 28,000 -0.01(-2.50%)
Oct 19, 2021 0.2100 0.2100 0.1950 0.2000 16,500 +0.02(+11.11%)
Oct 18, 2021 0.1950 0.2150 0.1800 0.1800 59,000 -0.02(-7.69%)
Oct 15, 2021 0.2000 0.2000 0.1950 0.1950 22,500 -0.01(-7.14%)
Oct 14, 2021 0.1950 0.2100 0.1950 0.2100 21,000 +0.02(+10.53%)
Oct 12, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 08, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 07, 2021 0.2000 0.2000 0.2000 0.2000 12,000 -0.00(-2.44%)
Oct 06, 2021 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+2.50%)
Oct 05, 2021 0.2050 0.2050 0.2000 0.2000 19,500 -0.01(-4.76%)
Sep 30, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 28, 2021 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Sep 27, 2021 0.2200 0.2200 0.2150 0.2150 5,800 +0.01(+4.88%)
Sep 24, 2021 0.2050 0.2050 0.2050 0.2050 14,500 -0.02(-6.82%)
Sep 23, 2021 0.2200 0.2200 0.2200 0.2200 20,000 +0.02(+7.32%)
Sep 22, 2021 0.2050 0.2050 0.2050 0.2050 35,250 -0.01(-2.38%)
Sep 21, 2021 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
Sep 20, 2021 0.2100 0.2100 0.2100 0.2100 1,400 +0.00(+0.00%)
Sep 16, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 15, 2021 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-6.67%)
Sep 14, 2021 0.2200 0.2250 0.2200 0.2250 22,500 +0.02(+7.14%)
Sep 13, 2021 0.2100 0.2100 0.2100 0.2100 16,500 +0.00(+0.00%)
Sep 09, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 08, 2021 0.2150 0.2150 0.2100 0.2100 7,000 +0.00(+0.00%)
Sep 07, 2021 0.2250 0.2250 0.2100 0.2100 17,070 -0.02(-6.67%)
Sep 03, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 01, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 27, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Aug 26, 2021 0.2250 0.2250 0.2250 0.2250 10,000 +0.01(+2.27%)
Aug 23, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 20, 2021 0.2050 0.2100 0.2050 0.2100 11,000 +0.01(+5.00%)
Aug 19, 2021 0.2050 0.2100 0.1950 0.2000 68,500 -0.01(-4.76%)
Aug 18, 2021 0.2100 0.2100 0.2100 0.2100 61,500 -0.01(-2.33%)
Aug 17, 2021 0.2200 0.2200 0.2150 0.2150 44,500 -0.01(-2.27%)
Aug 16, 2021 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Aug 13, 2021 0.2250 0.2250 0.2150 0.2200 49,500 -0.01(-2.22%)
Aug 12, 2021 0.2250 0.2250 0.2250 0.2250 32,000 +0.01(+2.27%)
Aug 11, 2021 0.2200 0.2200 0.2200 0.2200 10,500 +0.00(+0.00%)
Aug 10, 2021 0.2200 0.2200 0.2200 0.2200 8,500 +0.01(+2.33%)
Aug 09, 2021 0.2200 0.2200 0.2150 0.2150 6,500 -0.01(-2.27%)
Aug 06, 2021 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Aug 05, 2021 0.2200 0.2200 0.2200 0.2200 9,500 +0.00(+0.00%)
Aug 03, 2021 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jul 30, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 29, 2021 0.2200 0.2250 0.2200 0.2250 12,000 +0.00(+0.00%)
Jul 28, 2021 0.2200 0.2250 0.2200 0.2250 18,000 +0.01(+4.65%)
Jul 27, 2021 0.2150 0.2150 0.2150 0.2150 21,000 +0.00(+0.00%)
Jul 26, 2021 0.2150 0.2150 0.2150 0.2150 24,000 +0.01(+2.38%)
Jul 23, 2021 0.2200 0.2200 0.2100 0.2100 59,500 -0.02(-6.67%)
Jul 22, 2021 0.2250 0.2250 0.2250 0.2250 14,000 +0.00(+0.00%)
Jul 21, 2021 0.2350 0.2350 0.2250 0.2250 47,500 +0.01(+4.65%)
Jul 19, 2021 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jul 16, 2021 0.2250 0.2300 0.2200 0.2200 49,500 +0.01(+2.33%)
Jul 15, 2021 0.2250 0.2250 0.2150 0.2150 16,015 -0.01(-4.44%)
Jul 14, 2021 0.2200 0.2250 0.2150 0.2250 59,000 +0.01(+2.27%)
Jul 13, 2021 0.2200 0.2200 0.2200 0.2200 8,900 +0.00(+0.00%)
Jul 12, 2021 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Jul 09, 2021 0.2150 0.2200 0.2150 0.2200 49,000 +0.01(+2.33%)
Jul 08, 2021 0.2200 0.2200 0.2150 0.2150 45,000 -0.01(-4.44%)
Jul 07, 2021 0.2300 0.2300 0.2200 0.2250 59,500 -0.01(-2.17%)
Jul 06, 2021 0.2350 0.2350 0.2250 0.2300 61,718 -0.00(-2.13%)
Jul 05, 2021 0.2400 0.2400 0.2300 0.2350 114,500 -0.01(-2.08%)
Jul 02, 2021 0.2400 0.2400 0.2400 0.2400 718 -0.01(-2.04%)
Jun 30, 2021 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Jun 29, 2021 0.2300 0.2300 0.2300 0.2300 19,000 +0.00(+0.00%)
Jun 25, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 24, 2021 0.2400 0.2400 0.2300 0.2300 19,500 -0.02(-9.80%)
Jun 23, 2021 0.2550 0.2550 0.2550 0.2550 2,500 +0.02(+10.87%)
Jun 22, 2021 0.2400 0.2400 0.2300 0.2300 24,095 -0.00(-2.13%)
Jun 21, 2021 0.2400 0.2400 0.2350 0.2350 33,005 -0.02(-6.00%)
Jun 17, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jun 16, 2021 0.2600 0.2700 0.2400 0.2600 94,000 +0.00(+0.00%)
Jun 15, 2021 0.2600 0.2600 0.2600 0.2600 5,500 -0.01(-1.89%)
Jun 14, 2021 0.2500 0.2700 0.2500 0.2650 30,930 +0.01(+1.92%)
Jun 11, 2021 0.2450 0.2600 0.2450 0.2600 93,335 +0.02(+6.12%)
Jun 10, 2021 0.2350 0.2450 0.2350 0.2450 20,500 +0.01(+2.08%)
Jun 09, 2021 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Jun 08, 2021 0.2400 0.2400 0.2400 0.2400 21,500 -0.01(-4.00%)
Jun 07, 2021 0.2400 0.2600 0.2400 0.2500 257,493 +0.00(+0.00%)
Jun 04, 2021 0.2200 0.2500 0.2200 0.2500 139,100 +0.02(+8.70%)
Jun 03, 2021 21.00 0.2300 0.2100 0.2300 2,153,300 +0.03(+15.00%)
Jun 01, 2021 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
May 31, 2021 0.2350 0.2350 0.2350 0.2350 1,990 +0.02(+11.90%)
May 28, 2021 0.2050 0.2100 0.1950 0.2100 43,000 +0.01(+2.44%)
May 27, 2021 0.2100 0.2100 0.2050 0.2050 34,500 +0.00(+0.00%)
May 26, 2021 0.2150 0.2300 0.2050 0.2050 54,430 +0.01(+5.13%)
May 25, 2021 0.1850 0.2000 0.1850 0.1950 119,391 +0.01(+5.41%)
May 21, 2021 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
May 18, 2021 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
May 17, 2021 0.1800 0.1900 0.1800 0.1900 76,000 +0.02(+8.57%)
May 14, 2021 0.1750 0.1750 0.1750 0.1750 29,500 -0.01(-5.41%)
May 13, 2021 0.1800 0.1850 0.1800 0.1850 12,000 +0.00(+0.00%)
May 11, 2021 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
May 10, 2021 0.1850 0.1850 0.1750 0.1750 31,700 -0.01(-5.41%)
May 06, 2021 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
May 05, 2021 0.1850 0.1850 0.1750 0.1750 17,500 +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.