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 30, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 29, 2021 0.2200 0.2250 0.2200 0.2250 12,000 +0.00(+0.00%)
Jul 28, 2021 0.2200 0.2250 0.2200 0.2250 18,000 +0.01(+4.65%)
Jul 27, 2021 0.2150 0.2150 0.2150 0.2150 21,000 +0.00(+0.00%)
Jul 26, 2021 0.2150 0.2150 0.2150 0.2150 24,000 +0.01(+2.38%)
Jul 23, 2021 0.2200 0.2200 0.2100 0.2100 59,500 -0.02(-6.67%)
Jul 22, 2021 0.2250 0.2250 0.2250 0.2250 14,000 +0.00(+0.00%)
Jul 21, 2021 0.2350 0.2350 0.2250 0.2250 47,500 +0.01(+4.65%)
Jul 19, 2021 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jul 16, 2021 0.2250 0.2300 0.2200 0.2200 49,500 +0.01(+2.33%)
Jul 15, 2021 0.2250 0.2250 0.2150 0.2150 16,015 -0.01(-4.44%)
Jul 14, 2021 0.2200 0.2250 0.2150 0.2250 59,000 +0.01(+2.27%)
Jul 13, 2021 0.2200 0.2200 0.2200 0.2200 8,900 +0.00(+0.00%)
Jul 12, 2021 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Jul 09, 2021 0.2150 0.2200 0.2150 0.2200 49,000 +0.01(+2.33%)
Jul 08, 2021 0.2200 0.2200 0.2150 0.2150 45,000 -0.01(-4.44%)
Jul 07, 2021 0.2300 0.2300 0.2200 0.2250 59,500 -0.01(-2.17%)
Jul 06, 2021 0.2350 0.2350 0.2250 0.2300 61,718 -0.00(-2.13%)
Jul 05, 2021 0.2400 0.2400 0.2300 0.2350 114,500 -0.01(-2.08%)
Jul 02, 2021 0.2400 0.2400 0.2400 0.2400 718 -0.01(-2.04%)
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%)
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.