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, 2021 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Jun 29, 2021 0.2300 0.2300 0.2300 0.2300 19,000 +0.00(+0.00%)
Jun 25, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 24, 2021 0.2400 0.2400 0.2300 0.2300 19,500 -0.02(-9.80%)
Jun 23, 2021 0.2550 0.2550 0.2550 0.2550 2,500 +0.02(+10.87%)
Jun 22, 2021 0.2400 0.2400 0.2300 0.2300 24,095 -0.00(-2.13%)
Jun 21, 2021 0.2400 0.2400 0.2350 0.2350 33,005 -0.02(-6.00%)
Jun 17, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jun 16, 2021 0.2600 0.2700 0.2400 0.2600 94,000 +0.00(+0.00%)
Jun 15, 2021 0.2600 0.2600 0.2600 0.2600 5,500 -0.01(-1.89%)
Jun 14, 2021 0.2500 0.2700 0.2500 0.2650 30,930 +0.01(+1.92%)
Jun 11, 2021 0.2450 0.2600 0.2450 0.2600 93,335 +0.02(+6.12%)
Jun 10, 2021 0.2350 0.2450 0.2350 0.2450 20,500 +0.01(+2.08%)
Jun 09, 2021 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Jun 08, 2021 0.2400 0.2400 0.2400 0.2400 21,500 -0.01(-4.00%)
Jun 07, 2021 0.2400 0.2600 0.2400 0.2500 257,493 +0.00(+0.00%)
Jun 04, 2021 0.2200 0.2500 0.2200 0.2500 139,100 +0.02(+8.70%)
Jun 03, 2021 21.00 0.2300 0.2100 0.2300 2,153,300 +0.03(+15.00%)
Jun 01, 2021 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
May 31, 2021 0.2350 0.2350 0.2350 0.2350 1,990 +0.02(+11.90%)
May 28, 2021 0.2050 0.2100 0.1950 0.2100 43,000 +0.01(+2.44%)
May 27, 2021 0.2100 0.2100 0.2050 0.2050 34,500 +0.00(+0.00%)
May 26, 2021 0.2150 0.2300 0.2050 0.2050 54,430 +0.01(+5.13%)
May 25, 2021 0.1850 0.2000 0.1850 0.1950 119,391 +0.01(+5.41%)
May 21, 2021 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
May 18, 2021 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
May 17, 2021 0.1800 0.1900 0.1800 0.1900 76,000 +0.02(+8.57%)
May 14, 2021 0.1750 0.1750 0.1750 0.1750 29,500 -0.01(-5.41%)
May 13, 2021 0.1800 0.1850 0.1800 0.1850 12,000 +0.00(+0.00%)
May 11, 2021 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
May 10, 2021 0.1850 0.1850 0.1750 0.1750 31,700 -0.01(-5.41%)
May 06, 2021 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
May 05, 2021 0.1850 0.1850 0.1750 0.1750 17,500 +0.00(+0.00%)
May 03, 2021 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Apr 30, 2021 0.1900 0.1900 0.1900 0.1900 12,500 +0.01(+2.70%)
Apr 29, 2021 0.1800 0.1850 0.1800 0.1850 15,530 +0.01(+2.78%)
Apr 28, 2021 0.1800 0.1800 0.1800 0.1800 12,550 +0.00(+0.00%)
Apr 26, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 23, 2021 0.1800 0.1800 0.1800 0.1800 17,500 -0.01(-2.70%)
Apr 21, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 20, 2021 0.1900 0.1900 0.1850 0.1850 20,500 -0.01(-5.13%)
Apr 19, 2021 0.1950 0.1950 0.1950 0.1950 1,614 +0.01(+2.63%)
Apr 14, 2021 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 13, 2021 0.1900 0.1900 0.1850 0.1850 67,029 +0.00(+0.00%)
Apr 08, 2021 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 07, 2021 0.1800 0.1800 0.1800 0.1800 2,500 -0.01(-2.70%)
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.