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

Zonte Metals Inc (TSV: ZON )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, May 21, 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 29, 2017 0.3400 0.3500 0.3400 0.3400 7,500 +0.00(+0.00%)
Sep 28, 2017 0.3450 0.3450 0.3400 0.3400 17,000 +0.00(+0.00%)
Sep 27, 2017 0.3400 0.3500 0.3400 0.3400 188,000 +0.01(+1.49%)
Sep 26, 2017 0.3300 0.3400 0.3200 0.3350 221,715 +0.02(+6.35%)
Sep 25, 2017 0.3300 0.3350 0.3150 0.3150 133,350 -0.02(-5.97%)
Sep 22, 2017 0.3250 0.3400 0.3250 0.3350 25,180 -0.01(-1.47%)
Sep 21, 2017 0.3400 0.3500 0.3350 0.3400 175,866 +0.00(+0.00%)
Sep 20, 2017 0.3400 0.3500 0.3300 0.3400 252,871 -0.01(-2.86%)
Sep 19, 2017 0.3650 0.3650 0.3400 0.3500 171,869 -0.01(-2.78%)
Sep 18, 2017 0.3450 0.3600 0.3350 0.3600 114,589 +0.00(+0.00%)
Sep 15, 2017 0.3450 0.3600 0.3400 0.3600 63,725 +0.02(+5.88%)
Sep 14, 2017 0.3750 0.3800 0.3300 0.3400 147,000 -0.02(-5.56%)
Sep 13, 2017 0.3350 0.3600 0.3350 0.3600 169,309 +0.03(+9.09%)
Sep 12, 2017 0.3300 0.3300 0.3300 0.3300 30,000 -0.01(-2.94%)
Sep 11, 2017 0.3450 0.3450 0.3300 0.3400 33,230 -0.00(-1.45%)
Sep 08, 2017 0.3600 0.3600 0.3450 0.3450 48,000 -0.01(-2.82%)
Sep 07, 2017 0.3500 0.3600 0.3400 0.3550 81,129 +0.01(+1.43%)
Sep 06, 2017 0.3550 0.3600 0.3500 0.3500 53,000 -0.01(-2.78%)
Sep 05, 2017 0.3600 0.3600 0.3500 0.3600 90,160 +0.01(+2.86%)
Sep 01, 2017 0.3550 0.3700 0.3450 0.3500 166,785 -0.01(-1.41%)
Aug 31, 2017 0.3300 0.3550 0.3300 0.3550 607,000 +0.04(+12.70%)
Aug 30, 2017 0.3300 0.3400 0.3150 0.3150 77,160 -0.02(-4.55%)
Aug 29, 2017 0.3350 0.3600 0.3300 0.3300 334,750 +0.01(+3.13%)
Aug 28, 2017 0.3400 0.3500 0.3000 0.3200 257,320 -0.03(-8.57%)
Aug 25, 2017 0.3850 0.3900 0.3500 0.3500 197,700 -0.04(-10.26%)
Aug 24, 2017 0.3450 0.3900 0.3450 0.3900 203,200 +0.04(+11.43%)
Aug 23, 2017 0.3500 0.3650 0.3500 0.3500 196,430 +0.02(+6.06%)
Aug 22, 2017 0.3400 0.3500 0.3250 0.3300 74,800 +0.01(+3.13%)
Aug 21, 2017 0.3400 0.3400 0.3200 0.3200 85,705 -0.02(-5.88%)
Aug 18, 2017 0.3400 0.3400 0.3400 0.3400 4,500 +0.00(+0.00%)
Aug 17, 2017 0.3450 0.3450 0.3400 0.3400 14,500 -0.00(-1.45%)
Aug 16, 2017 0.3300 0.3450 0.3300 0.3450 34,000 +0.00(+1.47%)
Aug 15, 2017 0.3350 0.3400 0.3300 0.3400 60,000 +0.01(+1.49%)
Aug 14, 2017 0.3250 0.3350 0.3200 0.3350 111,584 +0.01(+3.08%)
Aug 11, 2017 0.3300 0.3350 0.3200 0.3250 105,000 -0.01(-1.52%)
Aug 10, 2017 0.3150 0.3300 0.3150 0.3300 67,500 +0.00(+0.00%)
Aug 09, 2017 0.3200 0.3350 0.3200 0.3300 49,700 +0.01(+3.13%)
Aug 08, 2017 0.3300 0.3300 0.3050 0.3200 376,200 -0.01(-1.54%)
Aug 04, 2017 0.3400 0.3400 0.3250 0.3250 46,500 -0.02(-4.41%)
Aug 03, 2017 0.3450 0.3500 0.3400 0.3400 113,300 -0.00(-1.45%)
Aug 02, 2017 0.3200 0.3450 0.3150 0.3450 253,408 +0.02(+7.81%)
Aug 01, 2017 0.3000 0.3200 0.3000 0.3200 186,500 +0.03(+10.34%)
Jul 31, 2017 0.3000 0.3200 0.2900 0.2900 175,335 +0.00(+0.00%)
Jul 28, 2017 0.3000 0.3000 0.2900 0.2900 94,200 -0.01(-3.33%)
Jul 27, 2017 0.3000 0.3200 0.3000 0.3000 43,177 +0.00(+0.00%)
Jul 26, 2017 0.3000 0.3050 0.3000 0.3000 145,835 +0.00(+0.00%)
Jul 25, 2017 0.3100 0.3100 0.2950 0.3000 142,000 -0.01(-3.23%)
Jul 24, 2017 0.3150 0.3200 0.3100 0.3100 70,323 -0.01(-3.13%)
Jul 21, 2017 0.3200 0.3200 0.3100 0.3200 23,000 +0.02(+6.67%)
Jul 20, 2017 0.3300 0.3300 0.3000 0.3000 56,279 -0.03(-9.09%)
Jul 19, 2017 0.3100 0.3300 0.3100 0.3300 84,968 +0.02(+6.45%)
Jul 18, 2017 0.3300 0.3300 0.3000 0.3100 56,500 -0.01(-3.13%)
Jul 17, 2017 0.3200 0.3400 0.3200 0.3200 9,000 -0.01(-3.03%)
Jul 14, 2017 0.3200 0.3300 0.3200 0.3300 13,500 +0.01(+3.13%)
Jul 13, 2017 0.3000 0.3200 0.2950 0.3200 78,500 +0.00(+0.00%)
Jul 12, 2017 0.3050 0.3200 0.3000 0.3200 44,500 +0.01(+3.23%)
Jul 11, 2017 0.3100 0.3100 0.3100 0.3100 8,000 -0.02(-6.06%)
Jul 10, 2017 0.3100 0.3300 0.3100 0.3300 39,484 +0.02(+4.76%)
Jul 07, 2017 0.3300 0.3300 0.3150 0.3150 57,200 -0.02(-4.55%)
Jul 06, 2017 0.3400 0.3400 0.3200 0.3300 65,400 +0.00(+0.00%)
Jul 05, 2017 0.3300 0.3450 0.3300 0.3300 66,000 +0.00(+0.00%)
Jul 04, 2017 0.3250 0.3300 0.3150 0.3300 143,019 +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.