Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zonte Metals Inc (TSV: ZON )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 4, 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 (%)
Sep 28, 2012 0.1050 0.1050 0.1000 0.1000 5,000 -0.01(-13.04%)
Sep 27, 2012 0.1050 0.1150 0.1050 0.1150 16,300 +0.01(+9.52%)
Sep 26, 2012 0.0950 0.1050 0.0950 0.1050 22,000 +0.01(+10.53%)
Sep 25, 2012 0.1150 0.1150 0.0950 0.0950 6,000 -0.02(-17.39%)
Sep 24, 2012 0.1150 0.1150 0.1150 0.1150 13,000 +0.02(+21.05%)
Sep 21, 2012 0.1400 0.1400 0.0950 0.0950 8,500 -0.04(-29.63%)
Sep 20, 2012 0.1350 0.1350 0.1350 0.1350 10,000 +0.04(+42.11%)
Sep 19, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 18, 2012 0.1350 0.1350 0.0950 0.0950 49,500 -0.05(-32.14%)
Sep 17, 2012 0.1400 0.1400 0.1400 0.1400 27,100 -0.01(-6.67%)
Sep 14, 2012 0.1200 0.1500 0.1200 0.1500 79,000 +0.00(+0.00%)
Sep 13, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 12, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 11, 2012 0.1450 0.1500 0.1450 0.1500 18,000 +0.00(+0.00%)
Sep 10, 2012 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Sep 07, 2012 0.1400 0.1500 0.1050 0.1500 89,500 +0.01(+3.45%)
Sep 06, 2012 0.1500 0.1500 0.1450 0.1450 24,000 +0.02(+20.83%)
Sep 05, 2012 0.1200 0.1200 0.1200 0.1200 37,505 -0.02(-17.24%)
Sep 04, 2012 0.1400 0.1450 0.1400 0.1450 10,000 -0.01(-3.33%)
Aug 31, 2012 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Aug 30, 2012 0.1400 0.1400 0.1150 0.1250 20,500 -0.02(-10.71%)
Aug 29, 2012 0.1100 0.1400 0.1100 0.1400 9,500 +0.04(+40.00%)
Aug 27, 2012 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Aug 24, 2012 0.0950 0.1000 0.0950 0.1000 9,000 +0.01(+5.26%)
Aug 23, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 22, 2012 0.0800 0.0950 0.0800 0.0950 76,200 +0.01(+18.75%)
Aug 21, 2012 0.0650 0.0800 0.0650 0.0800 6,000 +0.00(+0.00%)
Aug 20, 2012 0.0850 0.0850 0.0650 0.0800 26,024 +0.00(+0.00%)
Aug 17, 2012 0.0800 0.0800 0.0800 0.0800 47,850 +0.00(+0.00%)
Aug 16, 2012 0.0800 0.0800 0.0800 0.0800 10,595 +0.01(+23.08%)
Aug 15, 2012 0.0650 0.0650 0.0650 0.0650 8,500 +0.00(+0.00%)
Aug 14, 2012 0.0700 0.0700 0.0650 0.0650 25,000 +0.00(+0.00%)
Aug 13, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 11, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 10, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 09, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 08, 2012 0.0700 0.0700 0.0650 0.0650 20,000 -0.01(-7.14%)
Aug 07, 2012 0.0700 0.0700 0.0700 0.0700 10,000 -0.03(-30.00%)
Aug 03, 2012 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 02, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 01, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 31, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 30, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 27, 2012 0.0700 0.0900 0.0700 0.0900 5,000 +0.01(+12.50%)
Jul 26, 2012 0.0800 0.0800 0.0800 0.0800 38,000 +0.00(+0.00%)
Jul 25, 2012 0.0900 0.0900 0.0800 0.0800 22,750 -0.01(-11.11%)
Jul 24, 2012 0.0700 0.0900 0.0700 0.0900 13,000 +0.01(+12.50%)
Jul 23, 2012 0.0750 0.0800 0.0750 0.0800 9,000 +0.01(+23.08%)
Jul 20, 2012 0.0650 0.0700 0.0650 0.0650 244,000 +0.00(+0.00%)
Jul 19, 2012 0.0650 0.0700 0.0650 0.0650 194,600 +0.01(+8.33%)
Jul 18, 2012 0.0600 0.0650 0.0600 0.0600 266,255 +0.00(+0.00%)
Jul 17, 2012 0.0550 0.0600 0.0550 0.0600 115,000 +0.00(+0.00%)
Jul 16, 2012 0.0600 0.0600 0.0600 0.0600 100,000 +0.01(+20.00%)
Jul 13, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 12, 2012 0.0500 0.0500 0.0500 0.0500 65,000 -0.01(-16.67%)
Jul 11, 2012 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 10, 2012 0.0650 0.0650 0.0600 0.0600 55,000 -0.02(-25.00%)
Jul 09, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 06, 2012 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jul 05, 2012 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+23.08%)
Jul 04, 2012 0.0650 0.0650 0.0650 0 +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.