Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zinc8 Energy Solutions Inc (CSE: ZAIR )

0.3300 UNCHANGED
Last Price Updated: 12:46 PM EST, Jan 30, 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 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 29, 2020 0.1950 0.2100 0.1800 0.2000 211,145 +0.01(+2.56%)
Jun 26, 2020 0.1950 0.1950 0.1850 0.1950 187,282 -0.01(-2.50%)
Jun 25, 2020 0.2100 0.2100 0.1900 0.2000 139,080 +0.01(+2.56%)
Jun 24, 2020 0.2150 0.2150 0.1900 0.1950 481,166 -0.02(-9.30%)
Jun 23, 2020 0.2100 0.2300 0.2050 0.2150 575,479 +0.01(+7.50%)
Jun 22, 2020 0.1850 0.2000 0.1800 0.2000 440,739 +0.03(+14.29%)
Jun 19, 2020 0.1800 0.1850 0.1700 0.1750 304,222 +0.00(+2.94%)
Jun 18, 2020 0.1750 0.1800 0.1700 0.1700 410,357 -0.01(-5.56%)
Jun 17, 2020 0.1800 0.1850 0.1750 0.1800 250,888 -0.01(-2.70%)
Jun 16, 2020 0.1800 0.1900 0.1750 0.1850 470,727 +0.01(+5.71%)
Jun 15, 2020 0.1650 0.1750 0.1600 0.1750 846,578 +0.01(+6.06%)
Jun 12, 2020 0.1700 0.1800 0.1600 0.1650 577,364 -0.01(-2.94%)
Jun 11, 2020 0.1500 0.1750 0.1450 0.1700 894,362 -0.00(-2.86%)
Jun 10, 2020 0.1900 0.2100 0.1700 0.1750 1,013,878 -0.03(-12.50%)
Jun 09, 2020 0.2300 0.2350 0.1900 0.2000 1,485,025 -0.02(-11.11%)
Jun 08, 2020 0.2600 0.2600 0.2000 0.2250 2,420,541 -0.01(-6.25%)
Jun 05, 2020 0.2500 0.2500 0.2400 0.2400 543,683 -0.01(-4.00%)
Jun 04, 2020 0.2800 0.2850 0.2450 0.2500 736,965 -0.02(-7.41%)
Jun 03, 2020 0.2500 0.2700 0.2350 0.2700 451,024 +0.03(+12.50%)
Jun 02, 2020 0.2550 0.2800 0.2250 0.2400 928,660 -0.01(-4.00%)
Jun 01, 2020 0.2850 0.3000 0.2200 0.2500 713,276 -0.03(-12.28%)
May 29, 2020 0.2650 0.2850 0.2650 0.2850 160,139 +0.02(+7.55%)
May 28, 2020 0.2850 0.2850 0.2500 0.2650 426,581 -0.02(-5.36%)
May 27, 2020 0.3000 0.3000 0.2800 0.2800 310,293 -0.02(-6.67%)
May 26, 2020 0.3400 0.3400 0.2900 0.3000 820,212 -0.03(-9.09%)
May 25, 2020 0.3600 0.3700 0.3150 0.3300 462,857 -0.02(-5.71%)
May 22, 2020 0.3150 0.3550 0.3150 0.3500 224,262 +0.04(+12.90%)
May 21, 2020 0.3200 0.3200 0.2950 0.3100 95,193 +0.01(+3.33%)
May 20, 2020 0.3000 0.3000 0.2900 0.3000 48,061 +0.02(+5.26%)
May 19, 2020 0.3100 0.3200 0.2750 0.2850 252,080 -0.04(-10.94%)
May 15, 2020 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
May 14, 2020 0.3350 0.3350 0.3050 0.3050 109,773 -0.02(-6.15%)
May 13, 2020 0.3400 0.3450 0.3250 0.3250 64,671 -0.02(-4.41%)
May 12, 2020 0.3450 0.3450 0.3350 0.3400 31,256 +0.01(+3.03%)
May 11, 2020 0.3300 0.3500 0.3100 0.3300 108,444 +0.00(+0.00%)
May 08, 2020 0.3550 0.3550 0.3300 0.3300 53,704 -0.01(-2.94%)
May 07, 2020 0.3250 0.3450 0.3250 0.3400 128,854 +0.03(+7.94%)
May 06, 2020 0.3150 0.3150 0.3100 0.3150 17,419 +0.01(+3.28%)
May 05, 2020 0.3200 0.3200 0.3050 0.3050 146,468 -0.01(-3.17%)
May 04, 2020 0.3050 0.3200 0.3050 0.3150 75,100 +0.01(+3.28%)
May 01, 2020 0.3200 0.3200 0.3050 0.3050 81,741 +0.00(+0.00%)
Apr 30, 2020 0.3200 0.3200 0.3050 0.3050 32,539 -0.03(-7.58%)
Apr 29, 2020 0.3000 0.3300 0.3000 0.3300 53,352 +0.02(+6.45%)
Apr 28, 2020 0.3200 0.3350 0.3000 0.3100 70,441 -0.01(-3.13%)
Apr 27, 2020 0.3000 0.3300 0.3000 0.3200 65,335 +0.02(+6.67%)
Apr 24, 2020 0.3250 0.3250 0.3000 0.3000 31,100 -0.02(-6.25%)
Apr 23, 2020 0.3000 0.3200 0.2950 0.3200 14,572 +0.03(+10.34%)
Apr 22, 2020 0.3250 0.3250 0.2900 0.2900 130,184 -0.04(-10.77%)
Apr 21, 2020 0.3050 0.3250 0.2900 0.3250 93,358 +0.03(+10.17%)
Apr 20, 2020 0.2900 0.2950 0.2900 0.2950 76,854 +0.01(+1.72%)
Apr 17, 2020 0.2700 0.3500 0.2700 0.2900 214,064 +0.02(+7.41%)
Apr 16, 2020 0.3000 0.3000 0.2650 0.2700 85,867 -0.02(-6.90%)
Apr 15, 2020 0.3100 0.3100 0.2800 0.2900 39,602 -0.01(-3.33%)
Apr 14, 2020 0.3100 0.3150 0.2950 0.3000 22,327 +0.02(+7.14%)
Apr 13, 2020 0.3050 0.3050 0.2700 0.2800 51,114 -0.03(-9.68%)
Apr 09, 2020 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Apr 08, 2020 0.3150 0.3150 0.2800 0.3050 41,321 +0.02(+5.17%)
Apr 07, 2020 0.3250 0.3250 0.2900 0.2900 33,500 -0.01(-3.33%)
Apr 06, 2020 0.2700 0.3000 0.2700 0.3000 30,917 +0.03(+11.11%)
Apr 03, 2020 0.2800 0.3000 0.2700 0.2700 64,246 -0.01(-1.82%)
Apr 02, 2020 0.2800 0.3000 0.2750 0.2750 27,976 +0.00(+0.00%)
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.