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 +0.0150 (+20.00%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 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, 2018 0.2900 0.2950 0.2900 0.2950 53,585 +0.01(+5.36%)
Sep 27, 2018 0.2900 0.2900 0.2750 0.2800 41,500 -0.00(-1.75%)
Sep 26, 2018 0.2800 0.2900 0.2800 0.2850 9,500 +0.00(+0.00%)
Sep 25, 2018 0.2900 0.2900 0.2750 0.2850 42,399 +0.01(+3.64%)
Sep 24, 2018 0.2750 0.2750 0.2700 0.2750 48,000 -0.02(-6.78%)
Sep 21, 2018 0.2950 0.3000 0.2850 0.2950 36,500 +0.01(+5.36%)
Sep 20, 2018 0.2900 0.2950 0.2800 0.2800 25,100 +0.00(+0.00%)
Sep 18, 2018 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Sep 17, 2018 0.2900 0.2900 0.2800 0.2850 15,000 +0.01(+5.56%)
Sep 14, 2018 0.2950 0.2950 0.2650 0.2700 81,400 -0.02(-6.90%)
Sep 13, 2018 0.3000 0.3000 0.2900 0.2900 29,000 +0.00(+0.00%)
Sep 12, 2018 0.2900 0.3100 0.2700 0.2900 238,500 +0.01(+5.45%)
Sep 11, 2018 0.3000 0.3000 0.2650 0.2750 90,800 -0.03(-11.29%)
Sep 10, 2018 0.2800 0.3150 0.2600 0.3100 139,500 +0.03(+10.71%)
Sep 07, 2018 0.2800 0.2950 0.2700 0.2800 78,000 -0.01(-5.08%)
Sep 06, 2018 0.3000 0.3000 0.2800 0.2950 30,500 +0.00(+0.00%)
Sep 05, 2018 0.3000 0.3000 0.2950 0.2950 14,400 -0.01(-1.67%)
Sep 04, 2018 0.3000 0.3000 0.3000 0.3000 9,500 +0.00(+0.00%)
Aug 31, 2018 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Aug 30, 2018 0.3150 0.3150 0.3100 0.3150 15,500 +0.00(+0.00%)
Aug 29, 2018 0.3000 0.3200 0.2850 0.3150 137,000 +0.02(+5.00%)
Aug 28, 2018 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Aug 27, 2018 0.2850 0.3150 0.2850 0.3000 80,000 +0.02(+7.14%)
Aug 24, 2018 0.2700 0.2850 0.2500 0.2800 164,100 +0.00(+0.00%)
Aug 23, 2018 0.2500 0.2850 0.2500 0.2800 45,500 +0.04(+16.67%)
Aug 22, 2018 0.2400 0.2400 0.2300 0.2400 63,100 +0.01(+4.35%)
Aug 21, 2018 0.2600 0.2600 0.2300 0.2300 99,100 +0.00(+0.00%)
Aug 20, 2018 0.2000 0.3000 0.2000 0.2300 384,399 +0.03(+15.00%)
Aug 17, 2018 0.1900 0.2000 0.1900 0.2000 46,000 +0.01(+2.56%)
Aug 16, 2018 0.1650 0.2000 0.1650 0.1950 251,000 +0.03(+18.18%)
Aug 15, 2018 0.1700 0.1700 0.1650 0.1650 15,374 -0.01(-5.71%)
Aug 14, 2018 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Aug 13, 2018 0.1650 0.1750 0.1650 0.1750 7,500 +0.01(+6.06%)
Aug 10, 2018 0.1700 0.1700 0.1650 0.1650 17,500 -0.01(-2.94%)
Aug 09, 2018 0.1750 0.1800 0.1700 0.1700 44,750 +0.01(+3.03%)
Aug 08, 2018 0.1650 0.1650 0.1650 0.1650 14,000 +0.00(+0.00%)
Aug 07, 2018 0.1800 0.1800 0.1650 0.1650 57,050 -0.01(-8.33%)
Aug 03, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 02, 2018 0.1800 0.1900 0.1800 0.1900 23,559 +0.00(+0.00%)
Aug 01, 2018 0.1800 0.1900 0.1800 0.1900 4,500 +0.02(+11.76%)
Jul 30, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 27, 2018 0.1800 0.1800 0.1700 0.1700 27,000 -0.00(-2.86%)
Jul 26, 2018 0.1700 0.1750 0.1700 0.1750 50,000 +0.00(+0.00%)
Jul 25, 2018 0.1750 0.1750 0.1650 0.1750 88,500 +0.00(+0.00%)
Jul 24, 2018 0.1700 0.1750 0.1700 0.1750 40,500 -0.01(-2.78%)
Jul 23, 2018 0.1900 0.1900 0.1700 0.1800 69,640 +0.01(+5.88%)
Jul 20, 2018 0.1750 0.1750 0.1700 0.1700 8,000 +0.00(+0.00%)
Jul 19, 2018 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-5.56%)
Jul 18, 2018 0.1750 0.1800 0.1750 0.1800 4,000 +0.01(+9.09%)
Jul 17, 2018 0.1750 0.1750 0.1650 0.1650 20,000 -0.01(-5.71%)
Jul 16, 2018 0.1700 0.1800 0.1700 0.1750 41,000 -0.02(-7.89%)
Jul 13, 2018 0.1700 0.1900 0.1700 0.1900 15,000 +0.01(+5.56%)
Jul 10, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jul 09, 2018 0.1700 0.1900 0.1700 0.1900 40,000 +0.01(+5.56%)
Jul 06, 2018 0.1750 0.1800 0.1750 0.1800 30,000 +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.