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, 2019 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Aug 28, 2019 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Aug 27, 2019 0.2100 0.2850 0.2000 0.2750 65,000 +0.07(+30.95%)
Aug 26, 2019 0.2350 0.2450 0.2100 0.2100 110,500 -0.03(-12.50%)
Aug 23, 2019 0.2400 0.2400 0.2400 0.2400 31,000 +0.00(+0.00%)
Aug 22, 2019 0.2500 0.2500 0.2400 0.2400 10,000 +0.00(+0.00%)
Aug 21, 2019 0.2450 0.2450 0.2400 0.2400 27,000 +0.00(+0.00%)
Aug 20, 2019 0.2450 0.2450 0.2400 0.2400 16,000 -0.01(-2.04%)
Aug 19, 2019 0.2450 0.2450 0.2450 0.2450 7,000 -0.01(-3.92%)
Aug 16, 2019 0.2500 0.2550 0.2500 0.2550 10,499 -0.01(-1.92%)
Aug 14, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 13, 2019 0.2550 0.2550 0.2500 0.2500 20,000 -0.01(-3.85%)
Aug 12, 2019 0.2600 0.2600 0.2600 0.2600 39,100 +0.00(+0.00%)
Aug 09, 2019 0.2600 0.2600 0.2600 0.2600 20,000 -0.01(-1.89%)
Aug 08, 2019 0.2650 0.2650 0.2600 0.2650 33,000 +0.00(+0.00%)
Aug 07, 2019 0.2850 0.2900 0.2650 0.2650 34,000 -0.01(-1.85%)
Aug 06, 2019 0.2750 0.2750 0.2700 0.2700 19,000 +0.00(+0.00%)
Aug 02, 2019 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Aug 01, 2019 0.2800 0.2850 0.2800 0.2850 12,000 +0.00(+0.00%)
Jul 31, 2019 0.2850 0.2850 0.2850 0.2850 7,500 +0.00(+1.79%)
Jul 30, 2019 0.2800 0.2800 0.2800 0.2800 12,500 +0.02(+7.69%)
Jul 29, 2019 0.2600 0.2600 0.2600 0.2600 8,300 +0.00(+0.00%)
Jul 26, 2019 0.2500 0.2600 0.2500 0.2600 79,140 -0.01(-3.70%)
Jul 25, 2019 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+3.85%)
Jul 24, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jul 23, 2019 0.2600 0.2600 0.2600 0.2600 3,000 +0.01(+4.00%)
Jul 22, 2019 0.2500 0.2500 0.2450 0.2500 38,900 +0.01(+4.17%)
Jul 19, 2019 0.2400 0.2400 0.2400 0.2400 49,000 +0.01(+6.67%)
Jul 18, 2019 0.2200 0.2250 0.2200 0.2250 10,000 -0.01(-6.25%)
Jul 16, 2019 0.2400 0.2400 0.2400 0 +0.02(+11.63%)
Jul 15, 2019 0.2150 0.2150 0.2150 0.2150 52,500 +0.00(+0.00%)
Jul 12, 2019 0.2200 0.2200 0.2150 0.2150 82,517 -0.01(-2.27%)
Jul 11, 2019 0.2200 0.2200 0.2150 0.2200 128,000 +0.00(+0.00%)
Jul 10, 2019 0.2200 0.2200 0.2200 0.2200 17,000 +0.00(+0.00%)
Jul 09, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Jul 08, 2019 0.2350 0.2350 0.2200 0.2200 6,000 -0.01(-2.22%)
Jul 05, 2019 0.2250 0.2250 0.2200 0.2250 22,500 +0.00(+0.00%)
Jul 04, 2019 0.2250 0.2250 0.2250 0.2250 733 -0.01(-2.17%)
Jul 03, 2019 0.2300 0.2300 0.2300 0.2300 20,999 +0.01(+2.22%)
Jul 02, 2019 0.2250 0.2250 0.2250 0.2250 3,000 -0.01(-2.17%)
Jun 28, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 27, 2019 0.2300 0.2300 0.2300 0.2300 21,621 +0.00(+0.00%)
Jun 26, 2019 0.2350 0.2350 0.2250 0.2300 28,000 +0.01(+2.22%)
Jun 25, 2019 0.2400 0.2400 0.2200 0.2250 23,699 +0.00(+0.00%)
Jun 24, 2019 0.2350 0.2550 0.2250 0.2250 31,700 -0.01(-4.26%)
Jun 21, 2019 0.2350 0.2350 0.2350 0.2350 12,000 +0.00(+0.00%)
Jun 20, 2019 0.2400 0.2400 0.2250 0.2350 27,000 -0.01(-4.08%)
Jun 19, 2019 0.2400 0.2450 0.2400 0.2450 3,500 +0.01(+2.08%)
Jun 18, 2019 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Jun 17, 2019 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Jun 14, 2019 0.2400 0.2450 0.2300 0.2400 8,000 +0.00(+0.00%)
Jun 13, 2019 0.2600 0.2600 0.2400 0.2400 32,000 -0.02(-7.69%)
Jun 12, 2019 0.2600 0.2600 0.2500 0.2600 13,950 +0.00(+0.00%)
Jun 11, 2019 0.2600 0.2600 0.2600 0.2600 4,667 +0.00(+0.00%)
Jun 10, 2019 0.2600 0.2600 0.2600 0.2600 5,450 +0.00(+0.00%)
Jun 07, 2019 0.2600 0.2600 0.2400 0.2600 26,000 -0.01(-3.70%)
Jun 06, 2019 0.2600 0.2700 0.2500 0.2700 11,500 -0.01(-1.82%)
Jun 05, 2019 0.2750 0.2750 0.2750 0.2750 3,000 +0.03(+10.00%)
Jun 04, 2019 0.2600 0.2700 0.2500 0.2500 26,400 +0.01(+2.04%)
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.