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

Zonte Metals Inc (TSV: ZON )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, May 21, 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 (%)
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%)
May 01, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 26, 2018 0.2100 0.2100 0.2100 300 -0.01(-2.33%)
Apr 25, 2018 0.2000 0.2150 0.2000 0.2150 7,000 +0.01(+7.50%)
Apr 24, 2018 0.2050 0.2050 0.2000 0.2000 5,450 +0.00(+0.00%)
Apr 23, 2018 0.2050 0.2050 0.2000 0.2000 30,000 -0.02(-9.09%)
Apr 20, 2018 0.2200 0.2200 0.2000 0.2200 32,600 +0.01(+2.33%)
Apr 19, 2018 0.2200 0.2200 0.2150 0.2150 22,000 +0.00(+0.00%)
Apr 18, 2018 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Apr 17, 2018 0.2200 0.2200 0.2050 0.2150 9,100 -0.02(-6.52%)
Apr 16, 2018 0.2100 0.2300 0.2100 0.2300 11,500 +0.02(+9.52%)
Apr 13, 2018 0.2100 0.2100 0.2100 0.2100 8,600 -0.02(-6.67%)
Apr 12, 2018 0.2250 0.2250 0.2150 0.2250 31,000 +0.00(+0.00%)
Apr 11, 2018 0.2100 0.2250 0.2100 0.2250 27,000 -0.01(-2.17%)
Apr 09, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 06, 2018 0.1900 0.2200 0.1900 0.2200 68,000 +0.04(+18.92%)
Apr 05, 2018 0.2000 0.2150 0.1850 0.1850 111,214 -0.02(-7.50%)
Apr 04, 2018 0.1900 0.2000 0.1900 0.2000 42,240 -0.01(-6.98%)
Apr 03, 2018 0.2000 0.2000 0.2000 0.2150 25,500 +0.01(+7.50%)
Apr 02, 2018 0.1950 0.2000 0.1950 0.2000 6,204 +0.01(+5.26%)
Mar 28, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 27, 2018 0.2000 0.2000 0.1850 0.1900 57,495 -0.01(-5.00%)
Mar 22, 2018 0.2000 0.2000 0.2000 375 -0.01(-4.76%)
Mar 21, 2018 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Mar 20, 2018 0.2100 0.2200 0.2100 0.2200 34,500 +0.01(+2.33%)
Mar 19, 2018 0.2200 0.2250 0.2000 0.2150 43,900 +0.00(+0.00%)
Mar 16, 2018 0.2300 0.2300 0.2150 0.2150 17,000 -0.01(-2.27%)
Mar 15, 2018 0.2100 0.2200 0.2100 0.2200 80,000 +0.01(+4.76%)
Mar 13, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 12, 2018 0.2000 0.2000 0.2000 0.2000 5,500 -0.01(-4.76%)
Mar 09, 2018 0.2200 0.2200 0.1900 0.2100 27,500 +0.01(+5.00%)
Mar 08, 2018 0.2000 0.2250 0.2000 0.2000 42,000 +0.00(+0.00%)
Mar 07, 2018 0.2100 0.2100 0.2000 0.2000 14,000 -0.01(-4.76%)
Mar 06, 2018 0.2200 0.2200 0.2100 0.2100 13,000 +0.00(+0.00%)
Mar 02, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
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.