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 (%)
Jul 31, 2017 0.3000 0.3200 0.2900 0.2900 175,335 +0.00(+0.00%)
Jul 28, 2017 0.3000 0.3000 0.2900 0.2900 94,200 -0.01(-3.33%)
Jul 27, 2017 0.3000 0.3200 0.3000 0.3000 43,177 +0.00(+0.00%)
Jul 26, 2017 0.3000 0.3050 0.3000 0.3000 145,835 +0.00(+0.00%)
Jul 25, 2017 0.3100 0.3100 0.2950 0.3000 142,000 -0.01(-3.23%)
Jul 24, 2017 0.3150 0.3200 0.3100 0.3100 70,323 -0.01(-3.13%)
Jul 21, 2017 0.3200 0.3200 0.3100 0.3200 23,000 +0.02(+6.67%)
Jul 20, 2017 0.3300 0.3300 0.3000 0.3000 56,279 -0.03(-9.09%)
Jul 19, 2017 0.3100 0.3300 0.3100 0.3300 84,968 +0.02(+6.45%)
Jul 18, 2017 0.3300 0.3300 0.3000 0.3100 56,500 -0.01(-3.13%)
Jul 17, 2017 0.3200 0.3400 0.3200 0.3200 9,000 -0.01(-3.03%)
Jul 14, 2017 0.3200 0.3300 0.3200 0.3300 13,500 +0.01(+3.13%)
Jul 13, 2017 0.3000 0.3200 0.2950 0.3200 78,500 +0.00(+0.00%)
Jul 12, 2017 0.3050 0.3200 0.3000 0.3200 44,500 +0.01(+3.23%)
Jul 11, 2017 0.3100 0.3100 0.3100 0.3100 8,000 -0.02(-6.06%)
Jul 10, 2017 0.3100 0.3300 0.3100 0.3300 39,484 +0.02(+4.76%)
Jul 07, 2017 0.3300 0.3300 0.3150 0.3150 57,200 -0.02(-4.55%)
Jul 06, 2017 0.3400 0.3400 0.3200 0.3300 65,400 +0.00(+0.00%)
Jul 05, 2017 0.3300 0.3450 0.3300 0.3300 66,000 +0.00(+0.00%)
Jul 04, 2017 0.3250 0.3300 0.3150 0.3300 143,019 +0.00(+0.00%)
Jul 03, 2017 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 30, 2017 0.3400 0.3400 0.3150 0.3300 95,351 +0.01(+1.54%)
Jun 29, 2017 0.3250 0.3250 0.3100 0.3250 40,000 -0.01(-1.52%)
Jun 28, 2017 0.3100 0.3500 0.3000 0.3300 275,000 +0.02(+6.45%)
Jun 27, 2017 0.3250 0.3250 0.3050 0.3100 154,000 -0.02(-4.62%)
Jun 26, 2017 0.3150 0.3500 0.3150 0.3250 486,920 +0.02(+4.84%)
Jun 23, 2017 0.2900 0.3600 0.2800 0.3100 178,126 +0.02(+6.90%)
Jun 22, 2017 0.2900 0.2900 0.2800 0.2900 36,500 +0.01(+3.57%)
Jun 21, 2017 0.2750 0.2800 0.2700 0.2800 108,000 +0.00(+0.00%)
Jun 20, 2017 0.2900 0.2900 0.2600 0.2800 97,000 -0.02(-6.67%)
Jun 19, 2017 0.3050 0.3050 0.2750 0.3000 194,000 -0.01(-1.64%)
Jun 16, 2017 0.2850 0.3050 0.2850 0.3050 250,500 +0.01(+3.39%)
Jun 15, 2017 0.3000 0.3000 0.2800 0.2950 110,500 -0.02(-4.84%)
Jun 14, 2017 0.3200 0.3200 0.3100 0.3100 115,500 -0.01(-1.59%)
Jun 13, 2017 0.3300 0.3300 0.3150 0.3150 271,361 -0.02(-4.55%)
Jun 12, 2017 0.3250 0.3500 0.2850 0.3300 669,951 +0.01(+1.54%)
Jun 09, 2017 0.2900 0.3250 0.2900 0.3250 396,071 +0.04(+16.07%)
Jun 08, 2017 0.2750 0.2850 0.2700 0.2800 209,709 +0.00(+0.00%)
Jun 07, 2017 0.2900 0.2900 0.2700 0.2800 252,235 -0.01(-3.45%)
Jun 06, 2017 0.2900 0.2900 0.2800 0.2900 110,100 +0.01(+3.57%)
Jun 05, 2017 0.2850 0.2850 0.2700 0.2800 184,350 -0.00(-1.75%)
Jun 02, 2017 0.2250 0.3100 0.2250 0.2850 390,921 +0.04(+18.75%)
Jun 01, 2017 0.2500 0.2500 0.2400 0.2400 57,000 +0.00(+0.00%)
May 31, 2017 0.2600 0.2600 0.2400 0.2400 95,800 -0.03(-9.43%)
May 30, 2017 0.2400 0.2650 0.2400 0.2650 141,865 +0.02(+6.00%)
May 29, 2017 0.3100 0.3100 0.2500 0.2500 319,008 -0.07(-21.88%)
May 26, 2017 0.3500 0.3500 0.3200 0.3200 138,700 -0.03(-8.57%)
May 25, 2017 0.3500 0.3500 0.3400 0.3500 106,000 +0.00(+0.00%)
May 24, 2017 0.3500 0.3500 0.3500 0.3500 30,800 +0.00(+0.00%)
May 23, 2017 0.3450 0.3500 0.3400 0.3500 79,182 +0.02(+6.06%)
May 18, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
May 17, 2017 0.3750 0.3750 0.3400 0.3500 111,660 -0.03(-6.67%)
May 16, 2017 0.3900 0.3900 0.3600 0.3750 140,975 -0.03(-6.25%)
May 15, 2017 0.3600 0.4000 0.3550 0.4000 139,131 +0.05(+12.68%)
May 12, 2017 0.3550 0.3550 0.3500 0.3550 28,000 +0.01(+1.43%)
May 11, 2017 0.3750 0.3750 0.3400 0.3500 41,200 -0.03(-6.67%)
May 10, 2017 0.3550 0.3800 0.3550 0.3750 151,055 +0.03(+7.14%)
May 09, 2017 0.4000 0.4000 0.3200 0.3500 288,550 -0.04(-10.26%)
May 08, 2017 0.4600 0.4600 0.3900 0.3900 159,778 -0.08(-16.13%)
May 05, 2017 0.4700 0.4700 0.4550 0.4650 73,187 -0.01(-3.12%)
May 04, 2017 0.4650 0.4800 0.4650 0.4800 7,000 +0.01(+1.05%)
May 03, 2017 0.4800 0.4800 0.4700 0.4750 26,745 +0.00(+0.00%)
May 02, 2017 0.4700 0.4850 0.4700 0.4750 116,140 +0.01(+1.06%)
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.