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 (%)
Jun 29, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 28, 2012 0.0850 0.0850 0.0650 0.0650 14,900 +0.00(+0.00%)
Jun 27, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 26, 2012 0.0900 0.0900 0.0650 0.0650 12,000 -0.03(-31.58%)
Jun 25, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 22, 2012 0.0950 0.0950 0.0950 0.0950 7,000 -0.01(-9.52%)
Jun 21, 2012 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 20, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 19, 2012 0.1050 0.1050 0.1050 0.1050 100 +0.00(+5.00%)
Jun 18, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 15, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 14, 2012 0.0850 0.1000 0.0850 0.1000 10,000 +0.03(+33.33%)
Jun 13, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 12, 2012 0.0800 0.0800 0.0750 0.0750 15,000 -0.01(-16.67%)
Jun 11, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 08, 2012 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Jun 07, 2012 0.0850 0.0900 0.0800 0.0800 27,500 +0.01(+14.29%)
Jun 06, 2012 0.0700 0.0700 0.0700 0.0700 500 -0.01(-17.65%)
Jun 05, 2012 0.0850 0.0850 0.0850 0.0850 40,000 -0.01(-10.53%)
Jun 04, 2012 0.0950 0.0950 0.0950 0.0950 500 -0.01(-13.64%)
Jun 02, 2012 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 01, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 31, 2012 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 30, 2012 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
May 29, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 28, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 25, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 24, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 23, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 22, 2012 0.1150 0.1150 0.1150 0.1150 6,400 +0.03(+35.29%)
May 18, 2012 0.0850 0.0850 0.0850 0 -0.04(-32.00%)
May 17, 2012 0.1100 0.1250 0.1100 0.1250 70,360 +0.04(+47.06%)
May 16, 2012 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
May 15, 2012 0.0850 0.0850 0.0850 0.0850 500 -0.02(-22.73%)
May 14, 2012 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
May 11, 2012 0.1300 0.1300 0.1100 0.1100 15,000 -0.02(-15.38%)
May 10, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 09, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 08, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 07, 2012 0.1450 0.1500 0.1300 0.1300 22,500 -0.01(-7.14%)
May 04, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 03, 2012 0.1450 0.1450 0.1400 0.1400 21,100 +0.04(+40.00%)
May 02, 2012 0.1400 0.1400 0.1000 0.1000 53,737 -0.04(-28.57%)
May 01, 2012 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Apr 30, 2012 0.1400 0.1600 0.1400 0.1400 45,000 +0.00(+0.00%)
Apr 27, 2012 0.1500 0.1800 0.1400 0.1400 75,000 -0.01(-6.67%)
Apr 26, 2012 0.1500 0.1500 0.1500 0.1500 4,000 +0.03(+25.00%)
Apr 25, 2012 0.1200 0.1200 0.1200 0.1200 11,000 -0.03(-20.00%)
Apr 24, 2012 0.1450 0.1500 0.1450 0.1500 10,000 +0.01(+3.45%)
Apr 23, 2012 0.1500 0.1500 0.1200 0.1450 55,000 -0.01(-3.33%)
Apr 20, 2012 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Apr 19, 2012 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Apr 18, 2012 0.1650 0.1650 0.1400 0.1500 25,000 -0.02(-9.09%)
Apr 17, 2012 0.1650 0.1650 0.1650 0.1650 300 +0.00(+0.00%)
Apr 16, 2012 0.1650 0.1650 0.1650 0.1650 15,000 +0.02(+17.86%)
Apr 13, 2012 0.1400 0.1400 0.1350 0.1400 73,300 +0.00(+0.00%)
Apr 12, 2012 0.1450 0.1550 0.1400 0.1400 59,500 -0.00(-3.45%)
Apr 11, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 10, 2012 0.1450 0.1450 0.1450 0.1450 9,000 -0.01(-3.33%)
Apr 09, 2012 0.1500 0.1500 0.1500 0.1500 56,723 +0.01(+3.45%)
Apr 05, 2012 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Apr 04, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 03, 2012 0.1500 0.1500 0.1450 0.1450 5,000 -0.01(-3.33%)
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.