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 31, 2023 0.0650 0 +0.00(+0.00%)
Aug 30, 2023 0.0650 0.0650 0.0550 0.0650 121,510 +0.00(+0.00%)
Aug 29, 2023 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Aug 28, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Aug 25, 2023 0.0750 0.0750 0.0650 0.0650 15,650 +0.00(+0.00%)
Aug 24, 2023 0.0700 0.0800 0.0650 0.0650 732,100 -0.01(-13.33%)
Aug 23, 2023 0.0750 0.0850 0.0600 0.0750 216,000 +0.00(+7.14%)
Aug 22, 2023 0.0850 0.0850 0.0650 0.0700 127,550 -0.02(-22.22%)
Aug 21, 2023 0.0900 0.0900 0.0900 0.0900 21,200 +0.00(+0.00%)
Aug 18, 2023 0.0950 0.0950 0.0900 0.0900 22,000 +0.00(+0.00%)
Aug 15, 2023 0.0900 0 -0.02(-18.18%)
Aug 14, 2023 0.1100 0.1200 0.1100 0.1100 17,000 +0.00(+0.00%)
Aug 11, 2023 0.1100 0.1100 0.1100 0.1100 15,510 -0.01(-8.33%)
Aug 09, 2023 0.1200 0 +0.01(+9.09%)
Aug 08, 2023 0.1200 0.1200 0.1100 0.1100 11,500 +0.01(+10.00%)
Aug 04, 2023 0.1000 0 +0.01(+11.11%)
Aug 02, 2023 0.0900 0 +0.01(+12.50%)
Aug 01, 2023 0.0750 0.0800 0.0750 0.0800 35,500 +0.01(+14.29%)
Jul 28, 2023 0.0700 0 +0.00(+0.00%)
Jul 27, 2023 0.0650 0.0700 0.0600 0.0700 85,000 +0.00(+0.00%)
Jul 26, 2023 0.0700 0.0700 0.0700 0.0700 7,500 +0.00(+0.00%)
Jul 24, 2023 0.0700 0 +0.00(+0.00%)
Jul 21, 2023 0.0700 0.0700 0.0650 0.0700 183,000 +0.00(+0.00%)
Jul 20, 2023 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Jul 18, 2023 0.0700 0 +0.00(+0.00%)
Jul 17, 2023 0.0700 0.0700 0.0700 0.0700 112,000 +0.00(+0.00%)
Jul 14, 2023 0.0700 0.0700 0.0700 0.0700 82,700 +0.00(+0.00%)
Jul 13, 2023 0.0750 0.0750 0.0700 0.0700 285,000 -0.00(-6.67%)
Jul 12, 2023 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Jul 11, 2023 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jul 10, 2023 0.0700 0.0800 0.0700 0.0800 12,000 +0.00(+0.00%)
Jul 06, 2023 0.0800 0 +0.00(+0.00%)
Jul 05, 2023 0.0750 0.0800 0.0700 0.0800 73,000 +0.00(+0.00%)
Jul 04, 2023 0.0750 0.0800 0.0700 0.0800 138,088 +0.01(+6.67%)
Jun 30, 2023 0.0750 0 -0.01(-6.25%)
Jun 29, 2023 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Jun 27, 2023 0.0750 0 -0.01(-6.25%)
Jun 26, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Jun 23, 2023 0.0800 0.0800 0.0800 0.0800 45,000 +0.00(+0.00%)
Jun 22, 2023 0.0800 0.0800 0.0750 0.0800 111,000 +0.00(+0.00%)
Jun 21, 2023 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jun 20, 2023 0.0800 0.0900 0.0800 0.0800 18,000 -0.01(-5.88%)
Jun 19, 2023 0.0800 0.0850 0.0800 0.0850 22,200 +0.00(+0.00%)
Jun 16, 2023 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
Jun 15, 2023 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Jun 12, 2023 0.0850 0 +0.01(+13.33%)
Jun 08, 2023 0.0750 0 -0.01(-6.25%)
Jun 07, 2023 0.0800 0.0800 0.0800 0.0800 35,300 +0.00(+0.00%)
Jun 06, 2023 0.1000 0.1000 0.0800 0.0800 21,000 -0.01(-5.88%)
Jun 05, 2023 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Jun 02, 2023 0.0850 0.1000 0.0850 0.0900 82,175 +0.00(+5.88%)
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.