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

Zonte Metals Inc (TSV: ZON )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, May 10, 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, 2017 0.4400 0.4500 0.4400 0.4400 17,100 -0.01(-2.22%)
Apr 27, 2017 0.4500 0.4500 0.4400 0.4500 32,953 +0.00(+0.00%)
Apr 26, 2017 0.4350 0.4500 0.4350 0.4500 41,110 +0.00(+0.00%)
Apr 25, 2017 0.4200 0.4550 0.4200 0.4500 118,308 +0.03(+7.14%)
Apr 24, 2017 0.4300 0.4350 0.4200 0.4200 17,000 -0.01(-2.33%)
Apr 20, 2017 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 19, 2017 0.3900 0.4300 0.3900 0.4300 30,500 +0.03(+7.50%)
Apr 18, 2017 0.4000 0.4200 0.4000 0.4000 60,940 -0.02(-4.76%)
Apr 17, 2017 0.4100 0.4200 0.4100 0.4200 27,500 +0.01(+2.44%)
Apr 13, 2017 0.3850 0.4100 0.3800 0.4100 12,500 +0.01(+2.50%)
Apr 12, 2017 0.4100 0.4200 0.3900 0.4000 42,914 -0.02(-4.76%)
Apr 11, 2017 0.4000 0.4200 0.4000 0.4200 25,000 +0.02(+5.00%)
Apr 10, 2017 0.3950 0.4000 0.3650 0.4000 450,250 -0.01(-1.23%)
Apr 07, 2017 0.4000 0.4050 0.3500 0.4050 131,750 +0.01(+1.25%)
Apr 05, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 04, 2017 0.4100 0.4100 0.4000 0.4000 25,000 -0.02(-4.76%)
Apr 03, 2017 0.4200 0.4300 0.4000 0.4200 90,500 -0.01(-2.33%)
Mar 31, 2017 0.4100 0.4300 0.4100 0.4300 26,200 +0.02(+4.88%)
Mar 30, 2017 0.4300 0.4300 0.4100 0.4100 23,900 -0.01(-2.38%)
Mar 29, 2017 0.4200 0.4200 0.4200 0.4200 6,000 -0.01(-2.33%)
Mar 28, 2017 0.4200 0.4300 0.4200 0.4300 12,000 +0.00(+0.00%)
Mar 27, 2017 0.4300 0.4300 0.4300 0.4300 12,000 +0.02(+4.88%)
Mar 24, 2017 0.4450 0.4450 0.4000 0.4100 122,375 -0.03(-6.82%)
Mar 23, 2017 0.4400 0.4500 0.4300 0.4400 30,070 -0.01(-1.12%)
Mar 22, 2017 0.4200 0.4450 0.4100 0.4450 35,750 +0.03(+7.23%)
Mar 21, 2017 0.4050 0.4150 0.4050 0.4150 4,500 -0.02(-4.60%)
Mar 20, 2017 0.4300 0.4350 0.4300 0.4350 15,508 +0.01(+1.16%)
Mar 17, 2017 0.4100 0.4300 0.4050 0.4300 202,500 +0.00(+0.00%)
Mar 16, 2017 0.4150 0.4350 0.4100 0.4300 71,593 +0.00(+0.00%)
Mar 15, 2017 0.4350 0.4350 0.4100 0.4300 137,129 +0.02(+4.88%)
Mar 14, 2017 0.4200 0.4300 0.4000 0.4100 183,700 -0.03(-6.82%)
Mar 13, 2017 0.4050 0.4400 0.4000 0.4400 57,000 +0.02(+4.76%)
Mar 10, 2017 0.4100 0.4200 0.4000 0.4200 56,150 +0.01(+1.20%)
Mar 09, 2017 0.4300 0.4300 0.3650 0.4150 471,362 -0.02(-3.49%)
Mar 08, 2017 0.4100 0.4450 0.4100 0.4300 55,850 +0.02(+3.61%)
Mar 07, 2017 0.4250 0.4500 0.4000 0.4150 152,014 -0.01(-2.35%)
Mar 06, 2017 0.4400 0.4650 0.4150 0.4250 129,600 +0.01(+1.19%)
Mar 03, 2017 0.4000 0.4350 0.4000 0.4200 101,000 +0.01(+3.70%)
Mar 02, 2017 0.4500 0.4700 0.3950 0.4050 173,760 -0.03(-6.90%)
Mar 01, 2017 0.3900 0.4350 0.3800 0.4350 163,001 +0.03(+8.75%)
Feb 28, 2017 0.3900 0.4000 0.3700 0.4000 106,300 +0.00(+0.00%)
Feb 27, 2017 0.4000 0.4000 0.3900 0.4000 7,975 +0.01(+2.56%)
Feb 24, 2017 0.3500 0.4100 0.3500 0.3900 269,966 +0.03(+6.85%)
Feb 23, 2017 0.3550 0.3650 0.3300 0.3650 398,056 +0.01(+2.82%)
Feb 22, 2017 0.3700 0.3700 0.3350 0.3550 279,512 +0.03(+10.94%)
Feb 21, 2017 0.3100 0.3600 0.3100 0.3200 383,975 +0.01(+3.23%)
Feb 17, 2017 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Feb 16, 2017 0.2850 0.3000 0.2850 0.2900 235,250 +0.01(+1.75%)
Feb 15, 2017 0.2800 0.2850 0.2750 0.2850 91,250 -0.01(-1.72%)
Feb 14, 2017 0.2950 0.3000 0.2650 0.2900 131,000 +0.01(+1.75%)
Feb 13, 2017 0.2700 0.3000 0.2700 0.2850 77,200 -0.02(-5.00%)
Feb 10, 2017 0.2900 0.3000 0.2850 0.3000 284,200 +0.02(+9.09%)
Feb 09, 2017 0.2550 0.2750 0.2550 0.2750 504,255 +0.03(+10.00%)
Feb 08, 2017 0.3100 0.3150 0.2500 0.2500 521,306 -0.07(-21.88%)
Feb 07, 2017 0.3200 0.3200 0.3150 0.3200 75,062 +0.01(+1.59%)
Feb 06, 2017 0.3200 0.3350 0.3150 0.3150 423,100 -0.01(-1.56%)
Feb 03, 2017 0.3350 0.3350 0.3000 0.3200 551,412 +0.00(+0.00%)
Feb 02, 2017 0.2800 0.3750 0.2750 0.3200 1,204,635 +0.04(+14.29%)
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.