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 (%)
Jun 30, 2020 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jun 29, 2020 0.2250 0.2650 0.2250 0.2300 180,413 +0.01(+4.55%)
Jun 26, 2020 0.2250 0.2250 0.2200 0.2200 2,000 -0.01(-4.35%)
Jun 24, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 23, 2020 0.2200 0.2300 0.2200 0.2300 28,000 +0.01(+4.55%)
Jun 22, 2020 0.2500 0.2500 0.2200 0.2200 58,000 -0.02(-8.33%)
Jun 19, 2020 0.2050 0.2400 0.2050 0.2400 103,050 +0.01(+2.13%)
Jun 17, 2020 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Jun 16, 2020 0.2100 0.2100 0.2000 0.2000 48,000 +0.01(+2.56%)
Jun 15, 2020 0.2100 0.2100 0.1950 0.1950 14,500 -0.02(-11.36%)
Jun 11, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 10, 2020 0.2100 0.2100 0.2100 0.2100 4,000 -0.02(-8.70%)
Jun 09, 2020 0.2300 0.2300 0.2300 0.2300 21,350 +0.03(+15.00%)
Jun 08, 2020 0.2000 0.2000 0.2000 0.2000 27,000 -0.00(-2.44%)
Jun 05, 2020 0.2100 0.2100 0.2050 0.2050 22,500 -0.01(-2.38%)
Jun 04, 2020 0.2100 0.2100 0.2100 200 +0.00(+0.00%)
Jun 02, 2020 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
May 29, 2020 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
May 28, 2020 0.2350 0.2350 0.2350 0.2350 1,500 +0.00(+0.00%)
May 27, 2020 0.2350 0.2400 0.2350 0.2350 26,000 -0.01(-4.08%)
May 26, 2020 0.2400 0.2450 0.2350 0.2450 92,000 +0.05(+25.64%)
May 25, 2020 0.1800 0.1950 0.1800 0.1950 38,500 +0.02(+8.33%)
May 22, 2020 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-2.70%)
May 21, 2020 0.1850 0.1850 0.1850 0.1850 8,000 +0.00(+0.00%)
May 20, 2020 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
May 19, 2020 0.1850 0.1950 0.1850 0.1850 25,000 -0.01(-2.63%)
May 15, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 14, 2020 0.1900 0.1900 0.1900 0.1900 17,000 +0.00(+0.00%)
May 13, 2020 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
May 12, 2020 0.1900 0.1900 0.1850 0.1900 20,500 +0.00(+0.00%)
May 08, 2020 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
May 07, 2020 0.2100 0.2100 0.1850 0.1950 29,000 -0.01(-2.50%)
May 06, 2020 0.1800 0.2000 0.1800 0.2000 152,916 +0.01(+5.26%)
May 01, 2020 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Apr 30, 2020 0.2000 0.2000 0.1950 0.1950 31,220 +0.00(+0.00%)
Apr 23, 2020 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Apr 22, 2020 0.1850 0.1850 0.1850 0.1850 20,999 +0.00(+0.00%)
Apr 21, 2020 0.1950 0.1950 0.1850 0.1850 24,719 -0.01(-5.13%)
Apr 20, 2020 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-4.88%)
Apr 16, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 15, 2020 0.2050 0.2050 0.2050 0.2050 500 +0.01(+7.89%)
Apr 13, 2020 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Apr 07, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 03, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
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.