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

Zenith Energy Ltd (TSV: ZEE )

N/A UNCHANGED
Last Price Updated: 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, 2017 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Apr 27, 2017 0.1700 0.1750 0.1700 0.1750 13,000 +0.01(+6.06%)
Apr 25, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 24, 2017 0.1700 0.1700 0.1700 0.1700 120,000 -0.01(-8.11%)
Apr 21, 2017 0.1700 0.1850 0.1700 0.1850 20,000 +0.01(+8.82%)
Apr 20, 2017 0.1700 0.1700 0.1700 0.1700 14,700 +0.00(+0.00%)
Apr 18, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 17, 2017 0.1700 0.1700 0.1700 0.1700 226,500 -0.01(-5.56%)
Apr 13, 2017 0.1850 0.1850 0.1750 0.1800 37,000 -0.01(-2.70%)
Apr 12, 2017 0.1850 0.1850 0.1850 0.1850 57,000 +0.00(+0.00%)
Apr 11, 2017 0.1800 0.1850 0.1800 0.1850 34,000 +0.01(+2.78%)
Apr 10, 2017 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Apr 07, 2017 0.1850 0.1850 0.1800 0.1800 55,000 -0.02(-7.69%)
Apr 05, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 04, 2017 0.2000 0.2100 0.2000 0.2000 64,500 +0.00(+0.00%)
Apr 03, 2017 0.2050 0.2100 0.2000 0.2000 24,800 -0.01(-4.76%)
Mar 31, 2017 0.2100 0.2100 0.1900 0.2100 81,000 +0.01(+2.44%)
Mar 30, 2017 0.2050 0.2050 0.2050 0.2050 1,500 -0.01(-2.38%)
Mar 29, 2017 0.1850 0.2100 0.1850 0.2100 9,000 +0.02(+13.51%)
Mar 28, 2017 0.1850 0.1850 0.1850 0.1850 14,500 +0.00(+0.00%)
Mar 27, 2017 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+8.82%)
Mar 24, 2017 0.1700 0.1700 0.1700 0.1700 945 +0.00(+0.00%)
Mar 22, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Mar 21, 2017 0.1750 0.1750 0.1750 0.1750 100,000 +0.00(+2.94%)
Mar 16, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 15, 2017 0.1750 0.1750 0.1700 0.1700 23,700 -0.01(-8.11%)
Mar 13, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 10, 2017 0.1850 0.1850 0.1850 0.1850 25,244 +0.01(+5.71%)
Mar 08, 2017 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Mar 07, 2017 0.1850 0.1900 0.1850 0.1900 44,500 -0.01(-7.32%)
Mar 06, 2017 0.2200 0.2200 0.2050 0.2050 187,450 -0.04(-14.58%)
Mar 03, 2017 0.2000 0.2400 0.2000 0.2400 459,777 +0.04(+20.00%)
Mar 02, 2017 0.1900 0.2000 0.1900 0.2000 75,000 +0.02(+11.11%)
Mar 01, 2017 0.1850 0.1850 0.1800 0.1800 18,000 -0.02(-10.00%)
Feb 28, 2017 0.1850 0.2000 0.1850 0.2000 342,300 +0.02(+8.11%)
Feb 27, 2017 0.2000 0.2000 0.1850 0.1850 15,000 -0.02(-9.76%)
Feb 24, 2017 0.2100 0.2100 0.1950 0.2050 313,000 -0.02(-6.82%)
Feb 23, 2017 0.2100 0.2200 0.2100 0.2200 564,500 +0.02(+7.32%)
Feb 22, 2017 0.2150 0.2150 0.2050 0.2050 95,000 +0.00(+0.00%)
Feb 21, 2017 0.2050 0.2050 0.1950 0.2050 114,250 -0.02(-6.82%)
Feb 17, 2017 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 16, 2017 0.2000 0.2150 0.2000 0.2150 175,150 +0.02(+10.26%)
Feb 15, 2017 0.1800 0.1950 0.1750 0.1950 227,809 +0.02(+14.71%)
Feb 14, 2017 0.1600 0.1750 0.1600 0.1700 54,000 +0.01(+6.25%)
Feb 13, 2017 0.1650 0.1650 0.1600 0.1600 18,000 +0.00(+0.00%)
Feb 10, 2017 0.1700 0.1700 0.1600 0.1600 113,500 +0.00(+0.00%)
Feb 09, 2017 0.1600 0.1650 0.1600 0.1600 448,610 +0.00(+0.00%)
Feb 08, 2017 0.1600 0.1750 0.1600 0.1600 62,822 +0.00(+0.00%)
Feb 07, 2017 0.1600 0.1700 0.1600 0.1600 124,312 +0.01(+3.23%)
Feb 06, 2017 0.1550 0.1550 0.1550 0.1550 52,000 -0.02(-8.82%)
Feb 03, 2017 0.1600 0.1700 0.1600 0.1700 31,000 +0.01(+3.03%)
Feb 02, 2017 0.1600 0.1650 0.1550 0.1650 36,600 +0.01(+3.13%)
Feb 01, 2017 0.1550 0.1600 0.1550 0.1600 26,500 +0.01(+6.67%)
Jan 31, 2017 0.1600 0.1600 0.1500 0.1500 71,000 -0.01(-6.25%)
Jan 30, 2017 0.1700 0.1700 0.1600 0.1600 40,000 -0.01(-5.88%)
Jan 27, 2017 0.1750 0.1850 0.1700 0.1700 219,240 -0.00(-2.86%)
Jan 26, 2017 0.1750 0.1800 0.1700 0.1750 96,500 +0.00(+2.94%)
Jan 25, 2017 0.1650 0.1700 0.1600 0.1700 120,600 +0.01(+6.25%)
Jan 24, 2017 0.1550 0.1600 0.1550 0.1600 33,000 +0.01(+6.67%)
Jan 23, 2017 0.1600 0.1600 0.1500 0.1500 81,830 -0.01(-3.23%)
Jan 20, 2017 0.1500 0.1550 0.1500 0.1550 340,000 +0.00(+0.00%)
Jan 19, 2017 0.1550 0.1550 0.1500 0.1550 285,500 +0.01(+3.33%)
Jan 18, 2017 0.1500 0.1600 0.1500 0.1500 316,500 -0.02(-9.09%)
Jan 17, 2017 0.1700 0.1700 0.1650 0.1650 1,085,600 +0.00(+0.00%)
Jan 16, 2017 0.1850 0.1850 0.1650 0.1650 1,959,180 +0.00(+0.00%)
Jan 13, 2017 0.1550 0.1800 0.1550 0.1650 4,666,655 +0.04(+32.00%)
Jan 12, 2017 0.1250 0.1250 0.1200 0.1250 542,500 +0.00(+0.00%)
Jan 11, 2017 0.1250 0.1250 0.1150 0.1250 127,300 -0.01(-3.85%)
Jan 10, 2017 0.1300 0.1300 0.1300 0.1300 119,000 +0.01(+4.00%)
Jan 06, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jan 05, 2017 0.1250 0.1300 0.1250 0.1300 21,500 -0.01(-7.14%)
Dec 30, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 28, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 22, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 21, 2016 0.1350 0.1500 0.1200 0.1500 84,500 +0.01(+7.14%)
Dec 20, 2016 0.1450 0.1450 0.1400 0.1400 231,300 +0.00(+0.00%)
Dec 19, 2016 0.1250 0.1450 0.1250 0.1400 32,000 -0.00(-3.45%)
Dec 13, 2016 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Dec 12, 2016 0.1450 0.1450 0.1150 0.1350 104,250 -0.01(-6.90%)
Dec 09, 2016 0.1300 0.1450 0.1300 0.1450 140,000 +0.00(+0.00%)
Dec 08, 2016 0.1300 0.1450 0.1300 0.1450 55,000 +0.01(+11.54%)
Dec 07, 2016 0.1300 0.1300 0.1300 0.1300 69,500 -0.02(-13.33%)
Dec 06, 2016 0.1200 0.1500 0.1200 0.1500 22,000 +0.01(+7.14%)
Dec 05, 2016 0.1400 0.1400 0.1400 0.1400 7,100 -0.00(-3.45%)
Dec 02, 2016 0.1250 0.1450 0.1250 0.1450 113,200 +0.00(+3.57%)
Dec 01, 2016 0.1000 0.1400 0.1000 0.1400 324,000 +0.04(+40.00%)
Nov 30, 2016 0.0900 0.1000 0.0900 0.1000 120,000 +0.01(+11.11%)
Nov 29, 2016 0.0900 0.0900 0.0850 0.0900 59,000 -0.01(-5.26%)
Nov 28, 2016 0.0900 0.1050 0.0900 0.0950 145,000 -0.01(-9.52%)
Nov 25, 2016 0.0800 0.1050 0.0800 0.1050 108,000 +0.01(+16.67%)
Nov 24, 2016 0.0700 0.0900 0.0700 0.0900 51,900 +0.01(+12.50%)
Nov 23, 2016 0.0800 0.0800 0.0800 0.0800 150,000 +0.00(+0.00%)
Nov 21, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 18, 2016 0.0700 0.0700 0.0700 0.0700 55,800 +0.00(+0.00%)
Nov 17, 2016 0.0800 0.0800 0.0700 0.0700 58,700 -0.01(-12.50%)
Nov 14, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 11, 2016 0.0800 0.0800 0.0700 0.0700 19,000 -0.00(-6.67%)
Nov 10, 2016 0.0650 0.0750 0.0500 0.0750 216,000 -0.01(-6.25%)
Nov 01, 2016 0.0800 0.0800 0.0800 515 +0.00(+0.00%)
Oct 28, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 27, 2016 0.0650 0.0700 0.0400 0.0700 225,000 +0.00(+0.00%)
Oct 24, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 21, 2016 0.0550 0.0650 0.0550 0.0650 2,000 -0.01(-7.14%)
Oct 19, 2016 0.0700 0.0700 0.0700 910 +0.01(+7.69%)
Oct 18, 2016 0.0600 0.0650 0.0600 0.0650 60,000 -0.01(-13.33%)
Oct 17, 2016 0.0700 0.0750 0.0700 0.0750 210,700 +0.00(+7.14%)
Oct 13, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 03, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 30, 2016 0.0550 0.0600 0.0550 0.0600 10,000 +0.01(+20.00%)
Sep 29, 2016 0.0450 0.0500 0.0450 0.0500 76,000 +0.01(+11.11%)
Sep 28, 2016 0.0450 0.0450 0.0400 0.0450 94,700 -0.01(-10.00%)
Sep 27, 2016 0.0450 0.0500 0.0450 0.0500 107,500 +0.00(+0.00%)
Sep 26, 2016 0.0550 0.0550 0.0500 0.0500 148,000 -0.00(-9.09%)
Sep 23, 2016 0.0600 0.0600 0.0550 0.0550 8,000 -0.00(-8.33%)
Sep 22, 2016 0.0550 0.0600 0.0500 0.0600 62,600 -0.01(-7.69%)
Sep 21, 2016 0.0650 0.0650 0.0550 0.0650 95,000 -0.01(-7.14%)
Sep 20, 2016 0.0650 0.0700 0.0600 0.0700 26,000 -0.01(-12.50%)
Sep 16, 2016 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Sep 09, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 06, 2016 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Aug 31, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 30, 2016 0.0600 0.0600 0.0600 0.0600 1,700 +0.00(+0.00%)
Aug 24, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 17, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 11, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 10, 2016 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Aug 05, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 04, 2016 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Aug 02, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 29, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 28, 2016 0.0600 0.0600 0.0600 0.0600 9,000 -0.03(-29.41%)
Jul 20, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 20, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 16, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 10, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 31, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 27, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 26, 2016 0.0850 0.0950 0.0850 0.0850 21,000 +0.01(+6.25%)
May 25, 2016 0.0900 0.0900 0.0800 0.0800 40,500 -0.02(-20.00%)
May 20, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 12, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 11, 2016 0.0900 0.0900 0.0900 0.0900 3,000 -0.02(-18.18%)
May 10, 2016 0.0900 0.1100 0.0850 0.1100 26,000 +0.02(+22.22%)
May 09, 2016 0.0900 0.0900 0.0900 0.0900 800 -0.01(-10.00%)
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.