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%)
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.