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 (%)
Aug 30, 2013 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Aug 27, 2013 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Aug 26, 2013 0.0800 0.0950 0.0800 0.0950 50,000 +0.01(+18.75%)
Aug 23, 2013 0.1000 0.1000 0.0800 0.0800 95,000 -0.02(-20.00%)
Aug 22, 2013 0.0800 0.1000 0.0800 0.1000 62,500 +0.04(+66.67%)
Aug 21, 2013 0.0500 0.0600 0.0500 0.0600 62,000 +0.02(+71.43%)
Aug 08, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 07, 2013 0.0300 0.0350 0.0300 0.0350 10,000 +0.00(+0.00%)
Aug 06, 2013 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Aug 02, 2013 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jul 31, 2013 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jul 26, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 25, 2013 0.0350 0.0350 0.0300 0.0350 18,499 +0.00(+0.00%)
Jul 24, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 23, 2013 0.0250 0.0350 0.0250 0.0350 105,700 -0.00(-12.50%)
Jul 22, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 19, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 18, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 17, 2013 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Jul 16, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 15, 2013 0.0400 0.0400 0.0350 0.0400 25,000 +0.00(+0.00%)
Jul 12, 2013 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Jul 11, 2013 0.0350 0.0400 0.0350 0.0400 25,500 +0.01(+60.00%)
Jul 10, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 09, 2013 0.0300 0.0300 0.0250 0.0250 76,000 -0.01(-28.57%)
Jul 08, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 05, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 04, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 03, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 02, 2013 0.0350 0.0350 0.0350 0.0350 1,770 +0.00(+0.00%)
Jun 28, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 26, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 25, 2013 0.0350 0.0350 0.0350 0.0350 84,000 +0.01(+16.67%)
Jun 24, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 21, 2013 0.0300 0.0300 0.0300 0.0300 10,350 -0.01(-14.29%)
Jun 20, 2013 0.0350 0.0350 0.0300 0.0350 188,000 -0.01(-22.22%)
Jun 19, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 18, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 17, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 14, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 13, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 12, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 11, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 10, 2013 0.0450 0.0450 0.0400 0.0450 66,700 +0.00(+12.50%)
Jun 07, 2013 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+14.29%)
Jun 06, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 05, 2013 0.0350 0.0400 0.0350 0.0350 153,000 +0.00(+0.00%)
Jun 04, 2013 0.0350 0.0350 0.0350 0.0350 10,000 +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.