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 (%)
Jul 31, 2020 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Jul 29, 2020 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Jul 28, 2020 0.2850 0.3000 0.2800 0.3000 65,261 +0.01(+1.69%)
Jul 27, 2020 0.3000 0.3200 0.2950 0.2950 53,000 -0.03(-7.81%)
Jul 24, 2020 0.3300 0.3300 0.3200 0.3200 14,755 -0.01(-3.03%)
Jul 23, 2020 0.2900 0.3300 0.2900 0.3300 175,972 +0.01(+3.13%)
Jul 21, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 20, 2020 0.3000 0.3300 0.3000 0.3200 108,700 +0.02(+6.67%)
Jul 17, 2020 0.2850 0.3000 0.2800 0.3000 30,000 +0.02(+7.14%)
Jul 16, 2020 0.2950 0.2950 0.2800 0.2800 30,000 -0.03(-9.68%)
Jul 14, 2020 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jul 13, 2020 0.2800 0.3200 0.2800 0.3050 150,500 +0.02(+7.02%)
Jul 10, 2020 0.2700 0.2850 0.2600 0.2850 77,850 +0.01(+3.64%)
Jul 09, 2020 0.2650 0.2750 0.2650 0.2750 71,000 +0.03(+10.00%)
Jul 08, 2020 0.2500 0.2600 0.2500 0.2500 88,000 +0.00(+0.00%)
Jul 07, 2020 0.2400 0.2500 0.2400 0.2500 23,010 +0.00(+0.00%)
Jul 06, 2020 0.2400 0.2500 0.2400 0.2500 64,000 +0.01(+4.17%)
Jul 03, 2020 0.2400 0.2400 0.2400 0.2400 5,000 +0.01(+2.13%)
Jul 02, 2020 0.2550 0.2650 0.2350 0.2350 114,500 +0.00(+0.00%)
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%)
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.