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 28, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 26, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 25, 2013 0.0350 0.0350 0.0350 0.0350 84,000 +0.01(+16.67%)
Jun 24, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 21, 2013 0.0300 0.0300 0.0300 0.0300 10,350 -0.01(-14.29%)
Jun 20, 2013 0.0350 0.0350 0.0300 0.0350 188,000 -0.01(-22.22%)
Jun 19, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 18, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 17, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 14, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 13, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 12, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 11, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 10, 2013 0.0450 0.0450 0.0400 0.0450 66,700 +0.00(+12.50%)
Jun 07, 2013 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+14.29%)
Jun 06, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 05, 2013 0.0350 0.0400 0.0350 0.0350 153,000 +0.00(+0.00%)
Jun 04, 2013 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 03, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 31, 2013 0.0350 0.0350 0.0350 0.0350 17,400 -0.01(-22.22%)
May 30, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 29, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 28, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 27, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 24, 2013 0.0450 0.0450 0.0450 0.0450 49,000 +0.00(+12.50%)
May 23, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 22, 2013 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 21, 2013 0.0400 0.0400 0.0400 0.0400 47,600 +0.00(+0.00%)
May 17, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2013 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
May 15, 2013 0.0400 0.0400 0.0400 0.0400 14,896 -0.02(-33.33%)
May 13, 2013 0.0500 0.0600 0.0500 0.0600 18,700 +0.01(+20.00%)
May 10, 2013 0.0500 0.0500 0.0500 0.0500 5,623 -0.00(-9.09%)
May 09, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 08, 2013 0.0550 0.0550 0.0550 0.0550 4,000 -0.02(-21.43%)
May 07, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 06, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 03, 2013 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+16.67%)
May 02, 2013 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
May 01, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 30, 2013 0.0600 0.0600 0.0600 0.0600 48,000 +0.00(+0.00%)
Apr 29, 2013 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-20.00%)
Apr 26, 2013 0.0700 0.0750 0.0650 0.0750 39,900 +0.01(+15.38%)
Apr 25, 2013 0.0650 0.0650 0.0600 0.0650 43,700 +0.00(+0.00%)
Apr 24, 2013 0.0500 0.0650 0.0500 0.0650 8,500 +0.00(+0.00%)
Apr 23, 2013 0.0550 0.0650 0.0200 0.0650 370,700 +0.02(+44.44%)
Apr 22, 2013 0.0650 0.0650 0.0450 0.0450 9,000 -0.02(-30.77%)
Apr 19, 2013 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Apr 18, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2013 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Apr 16, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 15, 2013 0.0700 0.0700 0.0700 0.0700 800 +0.00(+0.00%)
Apr 12, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 11, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 10, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 09, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 08, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 05, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 04, 2013 0.0700 0.0700 0.0700 0.0700 20,000 -0.01(-17.65%)
Apr 03, 2013 0.0850 0.0850 0.0850 0.0850 32,000 +0.01(+13.33%)
Apr 02, 2013 0.0700 0.0750 0.0700 0.0750 3,400 +0.00(+7.14%)
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.