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 (%)
Sep 30, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 29, 2020 0.1800 0.1850 0.1750 0.1800 71,477 +0.01(+5.88%)
Sep 28, 2020 0.1800 0.1800 0.1700 0.1700 40,050 -0.01(-5.56%)
Sep 25, 2020 0.1850 0.1850 0.1800 0.1800 46,999 -0.01(-2.70%)
Sep 24, 2020 0.1850 0.1850 0.1850 0.1850 6,000 +0.00(+0.00%)
Sep 23, 2020 0.1900 0.1900 0.1800 0.1850 67,930 -0.02(-11.90%)
Sep 22, 2020 0.2100 0.2100 0.2100 0.2100 35,000 +0.01(+7.69%)
Sep 21, 2020 0.1950 0.1950 0.1950 0.1950 105,000 +0.00(+0.00%)
Sep 18, 2020 0.2050 0.2050 0.1900 0.1950 98,999 -0.01(-2.50%)
Sep 17, 2020 0.2000 0.2000 0.2000 0.2000 62,000 +0.00(+0.00%)
Sep 16, 2020 0.2050 0.2100 0.1950 0.2000 128,788 +0.01(+5.26%)
Sep 15, 2020 0.1900 0.1900 0.1900 0.1900 19,501 +0.00(+0.00%)
Sep 14, 2020 0.1850 0.1900 0.1850 0.1900 9,500 +0.00(+0.00%)
Sep 11, 2020 0.1850 0.1900 0.1850 0.1900 58,629 +0.00(+0.00%)
Sep 10, 2020 0.1900 0.1900 0.1900 0.1900 3,039 +0.00(+0.00%)
Sep 09, 2020 0.1800 0.1950 0.1800 0.1900 50,500 +0.01(+5.56%)
Sep 08, 2020 0.1800 0.1850 0.1800 0.1800 15,500 +0.00(+0.00%)
Sep 04, 2020 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Sep 03, 2020 0.1900 0.1950 0.1900 0.1950 14,500 -0.01(-2.50%)
Sep 02, 2020 0.2150 0.2150 0.1900 0.2000 103,350 -0.01(-6.98%)
Aug 31, 2020 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Aug 28, 2020 0.2300 0.2300 0.2200 0.2200 17,500 -0.02(-8.33%)
Aug 26, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Aug 24, 2020 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Aug 21, 2020 0.2350 0.2350 0.2350 0.2350 1,430 -0.01(-2.08%)
Aug 19, 2020 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 18, 2020 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Aug 17, 2020 0.2600 0.2600 0.2400 0.2500 59,000 +0.00(+0.00%)
Aug 14, 2020 0.2600 0.2600 0.2450 0.2500 34,500 -0.01(-3.85%)
Aug 13, 2020 0.2700 0.2700 0.2500 0.2600 63,800 -0.01(-3.70%)
Aug 12, 2020 0.2700 0.2700 0.2700 0.2700 11,500 +0.00(+0.00%)
Aug 11, 2020 0.2750 0.2950 0.2700 0.2700 40,977 -0.01(-1.82%)
Aug 10, 2020 0.2850 0.2850 0.2750 0.2750 61,500 -0.01(-1.79%)
Aug 07, 2020 0.2800 0.2800 0.2800 0.2800 8,000 -0.00(-1.75%)
Aug 06, 2020 0.2850 0.2850 0.2850 0.2850 4,500 -0.02(-5.00%)
Aug 04, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 31, 2020 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Jul 29, 2020 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Jul 28, 2020 0.2850 0.3000 0.2800 0.3000 65,261 +0.01(+1.69%)
Jul 27, 2020 0.3000 0.3200 0.2950 0.2950 53,000 -0.03(-7.81%)
Jul 24, 2020 0.3300 0.3300 0.3200 0.3200 14,755 -0.01(-3.03%)
Jul 23, 2020 0.2900 0.3300 0.2900 0.3300 175,972 +0.01(+3.13%)
Jul 21, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 20, 2020 0.3000 0.3300 0.3000 0.3200 108,700 +0.02(+6.67%)
Jul 17, 2020 0.2850 0.3000 0.2800 0.3000 30,000 +0.02(+7.14%)
Jul 16, 2020 0.2950 0.2950 0.2800 0.2800 30,000 -0.03(-9.68%)
Jul 14, 2020 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jul 13, 2020 0.2800 0.3200 0.2800 0.3050 150,500 +0.02(+7.02%)
Jul 10, 2020 0.2700 0.2850 0.2600 0.2850 77,850 +0.01(+3.64%)
Jul 09, 2020 0.2650 0.2750 0.2650 0.2750 71,000 +0.03(+10.00%)
Jul 08, 2020 0.2500 0.2600 0.2500 0.2500 88,000 +0.00(+0.00%)
Jul 07, 2020 0.2400 0.2500 0.2400 0.2500 23,010 +0.00(+0.00%)
Jul 06, 2020 0.2400 0.2500 0.2400 0.2500 64,000 +0.01(+4.17%)
Jul 03, 2020 0.2400 0.2400 0.2400 0.2400 5,000 +0.01(+2.13%)
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.