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 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 24, 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 30, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 25, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 23, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 22, 2015 0.0450 0.0450 0.0400 0.0400 43,000 -0.01(-20.00%)
Jun 19, 2015 0.0550 0.0550 0.0500 0.0500 125,000 -0.00(-9.09%)
Jun 18, 2015 0.0600 0.0600 0.0550 0.0550 235,000 -0.00(-8.33%)
Jun 17, 2015 0.0700 0.0700 0.0600 0.0600 106,000 -0.01(-14.29%)
Jun 16, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 12, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 10, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 09, 2015 0.0700 0.0700 0.0700 0.0700 9,280 +0.00(+0.00%)
Jun 08, 2015 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Jun 05, 2015 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jun 04, 2015 0.0700 0.0700 0.0700 0.0700 33,426 +0.00(+0.00%)
Jun 03, 2015 0.0700 0.0700 0.0700 0.0700 77,000 +0.00(+0.00%)
Jun 01, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 29, 2015 0.0700 0.0700 0.0700 0.0700 5,166 +0.00(+0.00%)
May 27, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 26, 2015 0.0700 0.0700 0.0650 0.0650 83,000 -0.01(-13.33%)
May 25, 2015 0.0750 0.0750 0.0750 0.0750 4,250 +0.00(+0.00%)
May 22, 2015 0.0800 0.0800 0.0750 0.0750 29,000 +0.00(+7.14%)
May 20, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 19, 2015 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
May 14, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 13, 2015 0.0650 0.0750 0.0650 0.0700 138,435 +0.01(+7.69%)
May 12, 2015 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
May 08, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 06, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
May 04, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 01, 2015 0.0650 0.0650 0.0600 0.0600 23,000 +0.00(+0.00%)
Apr 30, 2015 0.0600 0.0600 0.0600 0.0600 61,000 +0.00(+0.00%)
Apr 28, 2015 0.0600 0.0600 0.0600 923 -0.01(-20.00%)
Apr 27, 2015 0.0550 0.0750 0.0500 0.0750 22,000 +0.01(+25.00%)
Apr 24, 2015 0.0600 0.0650 0.0600 0.0600 80,400 +0.00(+9.09%)
Apr 23, 2015 0.0500 0.0550 0.0500 0.0550 14,000 +0.00(+10.00%)
Apr 22, 2015 0.0400 0.0500 0.0400 0.0500 56,000 +0.01(+42.86%)
Apr 21, 2015 0.0350 0.0350 0.0350 0.0350 38,700 -0.00(-12.50%)
Apr 20, 2015 0.0350 0.0400 0.0350 0.0400 30,000 -0.00(-11.11%)
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.