Zonte Metals Inc (TSV: ZON )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.0750 | 0 | +0.00(+0.00%) | |||
| May 17, 2024 | 0.0750 | 0 | -0.01(-6.25%) | |||
| May 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.00(+0.00%) |
| May 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 94,000 | +0.01(+6.67%) |
| May 14, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 24,000 | -0.01(-6.25%) |
| May 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,000 | +0.00(+0.00%) |
| May 10, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 127,710 | +0.00(+0.00%) |
| May 09, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 71,000 | -0.01(-11.11%) |
| May 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 26,000 | -0.01(-5.26%) |
| May 06, 2024 | 0.0950 | 716 | +0.01(+5.56%) | |||
| May 03, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 16,000 | -0.01(-5.26%) |
| May 02, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | +0.00(+0.00%) |
| May 01, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 13,000 | +0.00(+0.00%) |
| Apr 30, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,000 | +0.00(+0.00%) |
| Apr 26, 2024 | 0.0950 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 29,000 | +0.00(+0.00%) |
| Apr 24, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 6,000 | +0.00(+0.00%) |
| Apr 19, 2024 | 0.0950 | 0 | +0.01(+5.56%) | |||
| Apr 18, 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 175,500 | +0.00(+0.00%) |
| Apr 16, 2024 | 0.0900 | 0 | -0.01(-5.26%) | |||
| Apr 15, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 4,900 | +0.00(+0.00%) |
| Apr 12, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 13,628 | +0.00(+0.00%) |
| Apr 10, 2024 | 0.0950 | 0 | +0.00(+0.00%) | |||
| Apr 09, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,500 | +0.00(+0.00%) |
| Apr 08, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,000 | +0.01(+5.56%) |
| Apr 05, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 28,500 | -0.01(-10.00%) |
| Apr 03, 2024 | 0.1000 | 0 | +0.01(+5.26%) | |||
| Apr 02, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 4,000 | +0.00(+0.00%) |
| Apr 01, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 26,000 | +0.00(+0.00%) |
| Mar 28, 2024 | 0.0950 | 0 | -0.01(-5.00%) | |||
| Mar 20, 2024 | 0.1000 | 0 | +0.01(+5.26%) | |||
| Mar 19, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 6,455 | +0.01(+5.56%) |
| Mar 18, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 25,000 | -0.01(-5.26%) |
| Mar 13, 2024 | 0.0950 | 0 | +0.00(+0.00%) | |||
| Mar 11, 2024 | 0.0950 | 0 | +0.00(+0.00%) | |||
| Mar 06, 2024 | 0.0950 | 0 | -0.01(-5.00%) | |||
| Mar 05, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 57,750 | +0.01(+5.26%) |
| Mar 04, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 10,500 | -0.01(-5.00%) |
| Mar 01, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 32,000 | +0.00(+0.00%) |
| Feb 29, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 74,500 | +0.01(+5.26%) |
| Feb 28, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | +0.01(+11.76%) |
| Feb 27, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 72,000 | -0.00(-5.56%) |
| Feb 26, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 10,000 | +0.00(+0.00%) |
| Feb 23, 2024 | 0.0850 | 0.1000 | 0.0850 | 0.0900 | 18,050 | -0.01(-10.00%) |
| Feb 21, 2024 | 0.1000 | 0 | +0.01(+11.11%) | |||
| Feb 20, 2024 | 0.1050 | 0.1050 | 0.0900 | 0.0900 | 14,600 | -0.01(-14.29%) |
| Feb 16, 2024 | 0.1050 | 0 | +0.00(+0.00%) | |||
| Feb 13, 2024 | 0.1050 | 0 | +0.00(+5.00%) | |||
| Feb 12, 2024 | 0.1050 | 0.1050 | 0.0900 | 0.1000 | 19,850 | -0.00(-4.76%) |
| Feb 09, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 11,550 | +0.00(+0.00%) |
| Feb 08, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 49,000 | +0.00(+5.00%) |
| Feb 07, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 51,000 | +0.00(+0.00%) |
| Feb 06, 2024 | 0.0900 | 0.1050 | 0.0900 | 0.1000 | 305,300 | +0.03(+33.33%) |
| Feb 02, 2024 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Feb 01, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 6,500 | +0.00(+0.00%) |
| Jan 31, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 42,000 | -0.01(-6.25%) |
| Jan 30, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,500 | -0.01(-5.88%) |
| Jan 26, 2024 | 0.0850 | 0 | +0.00(+0.00%) | |||
| Jan 25, 2024 | 0.0800 | 0.0900 | 0.0750 | 0.0850 | 50,500 | +0.00(+0.00%) |
| Jan 23, 2024 | 0.0850 | 0 | -0.00(-5.56%) | |||
| Jan 22, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 8,000 | +0.00(+0.00%) |
| Jan 18, 2024 | 0.0900 | 0 | +0.00(+0.00%) | |||
| Jan 17, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 25,000 | +0.00(+0.00%) |
| Jan 16, 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0900 | 21,000 | +0.01(+20.00%) |
| Jan 15, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,000 | -0.01(-6.25%) |
| Jan 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 | +0.01(+6.67%) |
| Jan 11, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0750 | 93,000 | -0.01(-6.25%) |
| Jan 09, 2024 | 0.0800 | 0 | -0.01(-5.88%) | |||
| Jan 08, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 42,000 | +0.01(+6.25%) |
| Jan 05, 2024 | 0.0700 | 0.0800 | 0.0650 | 0.0800 | 40,000 | +0.00(+0.00%) |
| Jan 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 | +0.01(+14.29%) |
| Jan 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 45,000 | +0.00(+0.00%) |
| Jan 02, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 12,313 | +0.00(+0.00%) |
| Dec 27, 2023 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2023 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 77,050 | -0.00(-6.67%) |
| Dec 20, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 5,459 | +0.00(+0.00%) |
| Dec 19, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 | +0.00(+7.14%) |
| Dec 18, 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 81,000 | -0.01(-12.50%) |
| Dec 15, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,900 | +0.00(+0.00%) |
| Dec 14, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,500 | +0.01(+6.67%) |
| Dec 13, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 8,000 | -0.01(-6.25%) |
| Dec 12, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 75,000 | +0.01(+6.67%) |
| Dec 11, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 | +0.01(+15.38%) |
| Dec 08, 2023 | 0.0850 | 0.0850 | 0.0650 | 0.0650 | 42,200 | -0.01(-18.75%) |
| Dec 07, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 50,000 | +0.00(+0.00%) |
| Dec 06, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 36,000 | +0.01(+6.67%) |
| Dec 05, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 | +0.00(+0.00%) |
| Dec 04, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 35,000 | +0.00(+0.00%) |
| Nov 29, 2023 | 0.0750 | 0 | +0.00(+7.14%) | |||
| Nov 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,500 | +0.00(+0.00%) |
| Nov 27, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 143,000 | -0.01(-12.50%) |
| Nov 24, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 253,000 | +0.00(+0.00%) |
| Nov 23, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 107,000 | +0.01(+23.08%) |
| Nov 22, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 57,500 | +0.00(+0.00%) |
| Nov 21, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | +0.00(+0.00%) |
| Nov 20, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 72,000 | +0.00(+0.00%) |
| Nov 17, 2023 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 137,500 | +0.01(+30.00%) |
| Nov 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.01(+25.00%) |
| Nov 07, 2023 | 0.0400 | 43 | -0.01(-27.27%) | |||
| Nov 06, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 39,691 | +0.00(+0.00%) |
| Nov 03, 2023 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 51,000 | +0.01(+22.22%) |
| Nov 02, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 253,000 | -0.01(-18.18%) |
| Nov 01, 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 183,000 | -0.00(-8.33%) |
| Oct 25, 2023 | 0.0600 | 0 | +0.01(+20.00%) | |||
| Oct 23, 2023 | 0.0500 | 0 | +0.01(+11.11%) | |||
| Oct 19, 2023 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Oct 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 | -0.00(-11.11%) |
| Oct 13, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Oct 12, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | +0.01(+28.57%) |
| Oct 11, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 327,000 | +0.01(+16.67%) |
| Oct 10, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 285,000 | -0.01(-14.29%) |
| Oct 06, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Oct 03, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 205,500 | +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.
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.
