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 (%)
Jul 31, 2020 0.2450 0.2450 0.2450 0 +0.04(+16.67%)
Jul 30, 2020 0.2150 0.2200 0.2000 0.2100 382,958 -0.01(-2.33%)
Jul 29, 2020 0.2000 0.2200 0.2000 0.2150 602,032 +0.01(+7.50%)
Jul 28, 2020 0.2100 0.2100 0.1950 0.2000 130,691 +0.00(+0.00%)
Jul 27, 2020 0.2150 0.2150 0.1900 0.2000 167,161 -0.01(-4.76%)
Jul 24, 2020 0.1850 0.2100 0.1750 0.2100 536,296 +0.02(+13.51%)
Jul 23, 2020 0.1850 0.1900 0.1700 0.1850 166,558 +0.00(+0.00%)
Jul 22, 2020 0.1900 0.1900 0.1800 0.1850 46,789 -0.01(-5.13%)
Jul 21, 2020 0.1850 0.1950 0.1800 0.1950 258,783 +0.01(+5.41%)
Jul 20, 2020 0.1900 0.1950 0.1850 0.1850 76,263 -0.01(-2.63%)
Jul 17, 2020 0.1950 0.1950 0.1800 0.1900 63,472 -0.01(-2.56%)
Jul 16, 2020 0.1850 0.1950 0.1800 0.1950 151,219 +0.01(+5.41%)
Jul 15, 2020 0.1800 0.1850 0.1800 0.1850 177,730 +0.00(+0.00%)
Jul 14, 2020 0.1900 0.1900 0.1800 0.1850 77,090 +0.00(+0.00%)
Jul 13, 2020 0.1850 0.1850 0.1800 0.1850 175,148 +0.01(+2.78%)
Jul 10, 2020 0.1800 0.1800 0.1700 0.1800 171,431 +0.00(+0.00%)
Jul 09, 2020 0.1800 0.1850 0.1700 0.1800 218,701 +0.01(+2.86%)
Jul 08, 2020 0.1800 0.1900 0.1750 0.1750 316,323 -0.01(-2.78%)
Jul 07, 2020 0.1750 0.1900 0.1750 0.1800 285,321 +0.01(+2.86%)
Jul 06, 2020 0.2050 0.2050 0.1750 0.1750 643,839 -0.03(-12.50%)
Jul 03, 2020 0.1850 0.2000 0.1850 0.2000 102,531 +0.02(+8.11%)
Jul 02, 2020 0.2000 0.2000 0.1850 0.1850 141,991 -0.01(-5.13%)
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%)
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.