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 +0.0150 (+20.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 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, 2019 0.2350 0.2500 0.2150 0.2500 119,308 +0.02(+6.38%)
May 30, 2019 0.2300 0.2350 0.2300 0.2350 16,000 +0.00(+0.00%)
May 29, 2019 0.2300 0.2350 0.2300 0.2350 18,000 +0.00(+0.00%)
May 28, 2019 0.2550 0.2550 0.2150 0.2350 306,500 -0.02(-7.84%)
May 27, 2019 0.2600 0.2600 0.2500 0.2550 32,500 +0.00(+0.00%)
May 24, 2019 0.2650 0.2650 0.2550 0.2550 65,500 -0.02(-5.56%)
May 23, 2019 0.2750 0.2750 0.2650 0.2700 33,500 +0.00(+0.00%)
May 22, 2019 0.2800 0.2800 0.2700 0.2700 19,000 -0.01(-3.57%)
May 21, 2019 0.2800 0.2900 0.2750 0.2800 9,500 +0.00(+0.00%)
May 17, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 16, 2019 0.2750 0.2800 0.2700 0.2800 69,100 +0.00(+0.00%)
May 15, 2019 0.2800 0.2900 0.2800 0.2800 26,000 +0.00(+0.00%)
May 14, 2019 0.2850 0.2850 0.2800 0.2800 111,500 -0.01(-3.45%)
May 13, 2019 0.3050 0.3050 0.2900 0.2900 26,200 +0.00(+0.00%)
May 10, 2019 0.3000 0.3100 0.2900 0.2900 225,000 -0.01(-3.33%)
May 09, 2019 0.3100 0.3100 0.3000 0.3000 73,000 -0.01(-3.23%)
May 08, 2019 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-3.13%)
May 07, 2019 0.3050 0.3200 0.3050 0.3200 36,000 +0.02(+4.92%)
May 06, 2019 0.3000 0.3200 0.3000 0.3050 21,800 -0.02(-4.69%)
May 03, 2019 0.3100 0.3400 0.3100 0.3200 47,900 +0.02(+4.92%)
May 02, 2019 0.3000 0.3050 0.2950 0.3050 23,000 -0.02(-4.69%)
May 01, 2019 0.3000 0.3200 0.2900 0.3200 60,000 +0.02(+6.67%)
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%)
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.