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, 2022 0.1300 0.1300 0.1300 0.1300 13,500 -0.01(-10.34%)
May 27, 2022 0.1450 0 -0.02(-9.38%)
May 26, 2022 0.1550 0.1600 0.1550 0.1600 7,000 +0.02(+18.52%)
May 25, 2022 0.1500 0.1500 0.1350 0.1350 6,000 -0.02(-15.62%)
May 24, 2022 0.1550 0.1600 0.1550 0.1600 16,000 -0.01(-3.03%)
May 20, 2022 0.1650 0 +0.00(+0.00%)
May 19, 2022 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
May 18, 2022 0.1650 0.1650 0.1650 0.1650 7,000 -0.01(-5.71%)
May 13, 2022 0.1750 0 -0.01(-2.78%)
May 12, 2022 0.1800 0.1800 0.1800 0.1800 1,999 -0.01(-2.70%)
May 05, 2022 0.1850 0 +0.00(+0.00%)
May 04, 2022 0.1800 0.1850 0.1700 0.1850 33,000 +0.01(+2.78%)
May 02, 2022 0.1800 1 -0.01(-2.70%)
Apr 28, 2022 0.1850 0 +0.00(+0.00%)
Apr 27, 2022 0.1850 0.1850 0.1850 0.1850 3,515 +0.00(+0.00%)
Apr 26, 2022 0.1950 0.1950 0.1850 0.1850 16,201 +0.00(+0.00%)
Apr 25, 2022 0.1850 0.1850 0.1850 0.1850 27,500 -0.01(-2.63%)
Apr 22, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Apr 21, 2022 0.1900 0.1900 0.1850 0.1850 24,400 -0.01(-5.13%)
Apr 20, 2022 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Apr 18, 2022 0.1950 0 +0.01(+2.63%)
Apr 14, 2022 0.1900 0 +0.00(+0.00%)
Apr 12, 2022 0.1900 0 -0.01(-5.00%)
Apr 11, 2022 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Apr 08, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 07, 2022 0.1950 0.2000 0.1950 0.2000 14,500 +0.00(+0.00%)
Apr 05, 2022 0.2000 0 +0.00(+0.00%)
Apr 04, 2022 0.2000 0.2000 0.2000 0.2000 23,600 +0.00(+0.00%)
Apr 01, 2022 0.1900 0.2000 0.1900 0.2000 12,713 +0.00(+0.00%)
Mar 31, 2022 0.1900 0.2000 0.1900 0.2000 9,750 +0.01(+2.56%)
Mar 30, 2022 0.2000 0.2000 0.1850 0.1950 101,000 -0.01(-2.50%)
Mar 25, 2022 0.2000 0 +0.00(+0.00%)
Mar 17, 2022 0.2000 0 +0.00(+0.00%)
Mar 16, 2022 0.2000 0.2000 0.2000 0.2000 1,300 +0.00(+0.00%)
Mar 15, 2022 0.2000 0.2000 0.2000 0.2000 8,000 +0.01(+2.56%)
Mar 14, 2022 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-2.50%)
Mar 11, 2022 0.2000 0.2000 0.1950 0.2000 13,500 +0.01(+2.56%)
Mar 10, 2022 0.1950 0.1950 0.1950 0.1950 15,500 +0.01(+2.63%)
Mar 09, 2022 0.1950 0.2150 0.1900 0.1900 63,184 -0.01(-2.56%)
Mar 08, 2022 0.2000 0.2000 0.1900 0.1950 88,500 -0.01(-2.50%)
Mar 04, 2022 0.2000 0 +0.00(+0.00%)
Mar 03, 2022 0.2000 0.2000 0.2000 0.2000 16,000 +0.00(+0.00%)
Mar 02, 2022 0.1950 0.2000 0.1950 0.2000 24,550 +0.01(+5.26%)
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.