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: 3:31 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 (%)
Jul 31, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 30, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 27, 2012 0.0700 0.0900 0.0700 0.0900 5,000 +0.01(+12.50%)
Jul 26, 2012 0.0800 0.0800 0.0800 0.0800 38,000 +0.00(+0.00%)
Jul 25, 2012 0.0900 0.0900 0.0800 0.0800 22,750 -0.01(-11.11%)
Jul 24, 2012 0.0700 0.0900 0.0700 0.0900 13,000 +0.01(+12.50%)
Jul 23, 2012 0.0750 0.0800 0.0750 0.0800 9,000 +0.01(+23.08%)
Jul 20, 2012 0.0650 0.0700 0.0650 0.0650 244,000 +0.00(+0.00%)
Jul 19, 2012 0.0650 0.0700 0.0650 0.0650 194,600 +0.01(+8.33%)
Jul 18, 2012 0.0600 0.0650 0.0600 0.0600 266,255 +0.00(+0.00%)
Jul 17, 2012 0.0550 0.0600 0.0550 0.0600 115,000 +0.00(+0.00%)
Jul 16, 2012 0.0600 0.0600 0.0600 0.0600 100,000 +0.01(+20.00%)
Jul 13, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 12, 2012 0.0500 0.0500 0.0500 0.0500 65,000 -0.01(-16.67%)
Jul 11, 2012 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 10, 2012 0.0650 0.0650 0.0600 0.0600 55,000 -0.02(-25.00%)
Jul 09, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 06, 2012 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jul 05, 2012 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+23.08%)
Jul 04, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 03, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 29, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 28, 2012 0.0850 0.0850 0.0650 0.0650 14,900 +0.00(+0.00%)
Jun 27, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 26, 2012 0.0900 0.0900 0.0650 0.0650 12,000 -0.03(-31.58%)
Jun 25, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 22, 2012 0.0950 0.0950 0.0950 0.0950 7,000 -0.01(-9.52%)
Jun 21, 2012 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 20, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 19, 2012 0.1050 0.1050 0.1050 0.1050 100 +0.00(+5.00%)
Jun 18, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 15, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 14, 2012 0.0850 0.1000 0.0850 0.1000 10,000 +0.03(+33.33%)
Jun 13, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 12, 2012 0.0800 0.0800 0.0750 0.0750 15,000 -0.01(-16.67%)
Jun 11, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 08, 2012 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Jun 07, 2012 0.0850 0.0900 0.0800 0.0800 27,500 +0.01(+14.29%)
Jun 06, 2012 0.0700 0.0700 0.0700 0.0700 500 -0.01(-17.65%)
Jun 05, 2012 0.0850 0.0850 0.0850 0.0850 40,000 -0.01(-10.53%)
Jun 04, 2012 0.0950 0.0950 0.0950 0.0950 500 -0.01(-13.64%)
Jun 02, 2012 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 01, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 31, 2012 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 30, 2012 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
May 29, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 28, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 25, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 24, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 23, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 22, 2012 0.1150 0.1150 0.1150 0.1150 6,400 +0.03(+35.29%)
May 18, 2012 0.0850 0.0850 0.0850 0 -0.04(-32.00%)
May 17, 2012 0.1100 0.1250 0.1100 0.1250 70,360 +0.04(+47.06%)
May 16, 2012 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
May 15, 2012 0.0850 0.0850 0.0850 0.0850 500 -0.02(-22.73%)
May 14, 2012 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
May 11, 2012 0.1300 0.1300 0.1100 0.1100 15,000 -0.02(-15.38%)
May 10, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 09, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 08, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 07, 2012 0.1450 0.1500 0.1300 0.1300 22,500 -0.01(-7.14%)
May 04, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 03, 2012 0.1450 0.1450 0.1400 0.1400 21,100 +0.04(+40.00%)
May 02, 2012 0.1400 0.1400 0.1000 0.1000 53,737 -0.04(-28.57%)
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.