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

Zinc8 Energy Solutions Inc (CSE: ZAIR )

N/A UNCHANGED
Last Price Updated: 12:46 PM EST, Jan 30, 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, 2022 0.2250 0.2400 0.2200 0.2200 46,071 -0.01(-4.35%)
Sep 28, 2022 0.2300 0.2300 100 +0.00(+0.00%)
Sep 27, 2022 0.2300 0.2450 0.2150 0.2300 338,658 +0.01(+2.22%)
Sep 26, 2022 0.2300 0.2550 0.2200 0.2250 319,876 -0.01(-2.17%)
Sep 23, 2022 0.2500 0.2800 0.2200 0.2300 1,114,304 -0.06(-20.69%)
Sep 22, 2022 0.2750 0.3200 0.2700 0.2900 232,301 +0.01(+3.57%)
Sep 21, 2022 0.2550 0.2800 0.2400 0.2800 712,200 +0.04(+16.67%)
Sep 20, 2022 0.2700 0.2700 0.2350 0.2400 1,196,776 -0.04(-14.29%)
Sep 19, 2022 0.2700 0.2900 0.2650 0.2800 91,220 +0.00(+0.00%)
Sep 16, 2022 0.2700 0.2800 0.2550 0.2800 235,750 +0.01(+1.82%)
Sep 15, 2022 0.2900 0.2900 0.2650 0.2750 456,557 -0.01(-3.51%)
Sep 14, 2022 0.3100 0.3100 0.2850 0.2850 554,843 -0.02(-6.56%)
Sep 13, 2022 0.3200 0.3300 0.3050 0.3050 341,329 -0.03(-7.58%)
Sep 12, 2022 0.3000 0.3300 0.2950 0.3300 81,900 +0.03(+10.00%)
Sep 09, 2022 0.3150 0.3150 0.2950 0.3000 242,090 +0.00(+0.00%)
Sep 08, 2022 0.3200 0.3250 0.2950 0.3000 431,407 -0.02(-4.76%)
Sep 07, 2022 0.3400 0.3450 0.3150 0.3150 264,159 -0.05(-13.70%)
Sep 06, 2022 0.3400 0.3800 0.3400 0.3650 923,158 +0.02(+7.35%)
Sep 02, 2022 0.3400 0 +0.02(+6.25%)
Sep 01, 2022 0.3200 0.3300 0.3100 0.3200 1,230,551 +0.01(+3.23%)
Aug 31, 2022 0.3000 0.3200 0.2850 0.3100 658,005 +0.01(+3.33%)
Aug 30, 2022 0.2800 0.3050 0.2800 0.3000 292,076 +0.01(+1.69%)
Aug 29, 2022 0.2850 0.3050 0.2750 0.2950 492,149 -0.02(-4.84%)
Aug 26, 2022 0.3250 0.3250 0.2900 0.3100 886,651 -0.02(-4.62%)
Aug 25, 2022 0.3100 0.3650 0.3100 0.3250 2,476,527 +0.01(+3.17%)
Aug 24, 2022 0.2550 0.3300 0.2550 0.3150 5,380,239 +0.08(+31.25%)
Aug 23, 2022 0.2500 0.2500 0.2150 0.2400 909,863 -0.01(-2.04%)
Aug 22, 2022 0.2400 0.2500 0.2250 0.2450 1,557,980 +0.01(+6.52%)
Aug 19, 2022 0.2350 0.2350 0.2200 0.2300 85,760 -0.00(-2.13%)
Aug 18, 2022 0.2350 0.2450 0.2150 0.2350 817,912 +0.00(+0.00%)
Aug 17, 2022 0.2400 0.2500 0.2250 0.2350 1,458,990 -0.01(-2.08%)
Aug 16, 2022 0.2150 0.2400 0.2100 0.2400 2,963,425 +0.02(+11.63%)
Aug 15, 2022 0.2000 0.2200 0.1950 0.2150 1,854,496 +0.01(+7.50%)
Aug 12, 2022 0.2000 0.2000 0.1900 0.2000 63,750 +0.00(+0.00%)
Aug 11, 2022 0.2000 0.2100 0.2000 0.2000 198,678 -0.01(-4.76%)
Aug 10, 2022 0.2100 0.2100 0.2000 0.2100 44,214 +0.01(+2.44%)
Aug 09, 2022 0.2100 0.2100 0.2000 0.2050 62,600 +0.00(+0.00%)
Aug 08, 2022 0.2150 0.2150 0.2050 0.2050 61,220 -0.01(-2.38%)
Aug 05, 2022 0.2100 0.2100 0.2050 0.2100 127,650 +0.00(+0.00%)
Aug 04, 2022 0.2050 0.2200 0.2000 0.2100 81,684 +0.01(+2.44%)
Aug 03, 2022 0.2050 0.2050 0.1950 0.2050 15,016 +0.00(+0.00%)
Aug 02, 2022 0.2000 0.2050 0.2000 0.2050 165,500 +0.01(+7.89%)
Jul 29, 2022 0.1900 0 -0.01(-5.00%)
Jul 28, 2022 0.2000 0.2050 0.1950 0.2000 158,300 +0.00(+0.00%)
Jul 27, 2022 0.2050 0.2050 0.1950 0.2000 41,380 -0.00(-2.44%)
Jul 26, 2022 0.2000 0.2050 0.2000 0.2050 101,500 +0.00(+2.50%)
Jul 25, 2022 0.2050 0.2050 0.2000 0.2000 2,000 +0.01(+5.26%)
Jul 22, 2022 0.2000 0.2000 0.1900 0.1900 65,350 -0.01(-7.32%)
Jul 21, 2022 0.1950 0.2050 0.1950 0.2050 15,417 +0.00(+2.50%)
Jul 20, 2022 0.2000 0.2050 0.2000 0.2000 22,100 -0.00(-2.44%)
Jul 19, 2022 0.2050 0.2050 0.2000 0.2050 243,388 +0.00(+0.00%)
Jul 18, 2022 0.2000 0.2050 0.1950 0.2050 75,000 +0.00(+0.00%)
Jul 15, 2022 0.2000 0.2050 0.2000 0.2050 107,100 +0.00(+0.00%)
Jul 14, 2022 0.2000 0.2050 0.2000 0.2050 328,570 +0.00(+0.00%)
Jul 13, 2022 0.1900 0.2050 0.1900 0.2050 67,683 +0.03(+17.14%)
Jul 12, 2022 0.1950 0.2050 0.1750 0.1750 232,148 -0.03(-12.50%)
Jul 11, 2022 0.2050 0.2150 0.1900 0.2000 663,037 -0.01(-4.76%)
Jul 08, 2022 0.1500 0.2300 0.1500 0.2100 989,310 +0.06(+40.00%)
Jul 07, 2022 0.1500 0.1500 0.1500 0.1500 4,500 +0.01(+3.45%)
Jul 06, 2022 0.1450 0.1550 0.1450 0.1450 92,656 -0.01(-6.45%)
Jul 05, 2022 0.1550 0.1600 0.1500 0.1550 80,380 +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.