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

Zonte Metals Inc (TSV: ZON )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, May 10, 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 (%)
Apr 30, 2024 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Apr 26, 2024 0.0950 0 +0.00(+0.00%)
Apr 25, 2024 0.0900 0.0950 0.0900 0.0950 29,000 +0.00(+0.00%)
Apr 24, 2024 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Apr 19, 2024 0.0950 0 +0.01(+5.56%)
Apr 18, 2024 0.0850 0.0950 0.0850 0.0900 175,500 +0.00(+0.00%)
Apr 16, 2024 0.0900 0 -0.01(-5.26%)
Apr 15, 2024 0.0950 0.0950 0.0950 0.0950 4,900 +0.00(+0.00%)
Apr 12, 2024 0.0950 0.0950 0.0900 0.0950 13,628 +0.00(+0.00%)
Apr 10, 2024 0.0950 0 +0.00(+0.00%)
Apr 09, 2024 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+0.00%)
Apr 08, 2024 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Apr 05, 2024 0.0900 0.0950 0.0900 0.0900 28,500 -0.01(-10.00%)
Apr 03, 2024 0.1000 0 +0.01(+5.26%)
Apr 02, 2024 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Apr 01, 2024 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
Mar 28, 2024 0.0950 0 -0.01(-5.00%)
Mar 20, 2024 0.1000 0 +0.01(+5.26%)
Mar 19, 2024 0.0900 0.0950 0.0900 0.0950 6,455 +0.01(+5.56%)
Mar 18, 2024 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-5.26%)
Mar 13, 2024 0.0950 0 +0.00(+0.00%)
Mar 11, 2024 0.0950 0 +0.00(+0.00%)
Mar 06, 2024 0.0950 0 -0.01(-5.00%)
Mar 05, 2024 0.0950 0.1000 0.0950 0.1000 57,750 +0.01(+5.26%)
Mar 04, 2024 0.1000 0.1000 0.0900 0.0950 10,500 -0.01(-5.00%)
Mar 01, 2024 0.0900 0.1000 0.0900 0.1000 32,000 +0.00(+0.00%)
Feb 29, 2024 0.1000 0.1000 0.0900 0.1000 74,500 +0.01(+5.26%)
Feb 28, 2024 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+11.76%)
Feb 27, 2024 0.0900 0.0900 0.0850 0.0850 72,000 -0.00(-5.56%)
Feb 26, 2024 0.0900 0.0900 0.0850 0.0900 10,000 +0.00(+0.00%)
Feb 23, 2024 0.0850 0.1000 0.0850 0.0900 18,050 -0.01(-10.00%)
Feb 21, 2024 0.1000 0 +0.01(+11.11%)
Feb 20, 2024 0.1050 0.1050 0.0900 0.0900 14,600 -0.01(-14.29%)
Feb 16, 2024 0.1050 0 +0.00(+0.00%)
Feb 13, 2024 0.1050 0 +0.00(+5.00%)
Feb 12, 2024 0.1050 0.1050 0.0900 0.1000 19,850 -0.00(-4.76%)
Feb 09, 2024 0.1050 0.1050 0.1000 0.1050 11,550 +0.00(+0.00%)
Feb 08, 2024 0.1000 0.1050 0.1000 0.1050 49,000 +0.00(+5.00%)
Feb 07, 2024 0.1000 0.1000 0.1000 0.1000 51,000 +0.00(+0.00%)
Feb 06, 2024 0.0900 0.1050 0.0900 0.1000 305,300 +0.03(+33.33%)
Feb 02, 2024 0.0750 0 +0.00(+0.00%)
Feb 01, 2024 0.0800 0.0800 0.0750 0.0750 6,500 +0.00(+0.00%)
Jan 31, 2024 0.0800 0.0800 0.0750 0.0750 42,000 -0.01(-6.25%)
Jan 30, 2024 0.0800 0.0800 0.0800 0.0800 7,500 -0.01(-5.88%)
Jan 26, 2024 0.0850 0 +0.00(+0.00%)
Jan 25, 2024 0.0800 0.0900 0.0750 0.0850 50,500 +0.00(+0.00%)
Jan 23, 2024 0.0850 0 -0.00(-5.56%)
Jan 22, 2024 0.0850 0.0900 0.0850 0.0900 8,000 +0.00(+0.00%)
Jan 18, 2024 0.0900 0 +0.00(+0.00%)
Jan 17, 2024 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Jan 16, 2024 0.0750 0.0900 0.0750 0.0900 21,000 +0.01(+20.00%)
Jan 15, 2024 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
Jan 12, 2024 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
Jan 11, 2024 0.0850 0.0850 0.0700 0.0750 93,000 -0.01(-6.25%)
Jan 09, 2024 0.0800 0 -0.01(-5.88%)
Jan 08, 2024 0.0800 0.0850 0.0800 0.0850 42,000 +0.01(+6.25%)
Jan 05, 2024 0.0700 0.0800 0.0650 0.0800 40,000 +0.00(+0.00%)
Jan 04, 2024 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
Jan 03, 2024 0.0700 0.0700 0.0700 0.0700 45,000 +0.00(+0.00%)
Jan 02, 2024 0.0650 0.0700 0.0650 0.0700 12,313 +0.00(+0.00%)
Dec 27, 2023 0.0700 0 +0.00(+0.00%)
Dec 22, 2023 0.0700 0 +0.00(+0.00%)
Dec 21, 2023 0.0700 0.0700 0.0700 0.0700 77,050 -0.00(-6.67%)
Dec 20, 2023 0.0700 0.0750 0.0700 0.0750 5,459 +0.00(+0.00%)
Dec 19, 2023 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Dec 18, 2023 0.0800 0.0800 0.0600 0.0700 81,000 -0.01(-12.50%)
Dec 15, 2023 0.0800 0.0800 0.0800 0.0800 4,900 +0.00(+0.00%)
Dec 14, 2023 0.0800 0.0800 0.0800 0.0800 2,500 +0.01(+6.67%)
Dec 13, 2023 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-6.25%)
Dec 12, 2023 0.0800 0.0800 0.0800 0.0800 75,000 +0.01(+6.67%)
Dec 11, 2023 0.0750 0.0750 0.0750 0.0750 3,000 +0.01(+15.38%)
Dec 08, 2023 0.0850 0.0850 0.0650 0.0650 42,200 -0.01(-18.75%)
Dec 07, 2023 0.0800 0.0850 0.0800 0.0800 50,000 +0.00(+0.00%)
Dec 06, 2023 0.0750 0.0800 0.0750 0.0800 36,000 +0.01(+6.67%)
Dec 05, 2023 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Dec 04, 2023 0.0700 0.0750 0.0700 0.0750 35,000 +0.00(+0.00%)
Nov 29, 2023 0.0750 0 +0.00(+7.14%)
Nov 28, 2023 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Nov 27, 2023 0.0700 0.0700 0.0600 0.0700 143,000 -0.01(-12.50%)
Nov 24, 2023 0.0850 0.0900 0.0800 0.0800 253,000 +0.00(+0.00%)
Nov 23, 2023 0.0800 0.0800 0.0750 0.0800 107,000 +0.01(+23.08%)
Nov 22, 2023 0.0650 0.0650 0.0650 0.0650 57,500 +0.00(+0.00%)
Nov 21, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 20, 2023 0.0650 0.0650 0.0650 0.0650 72,000 +0.00(+0.00%)
Nov 17, 2023 0.0550 0.0650 0.0550 0.0650 137,500 +0.01(+30.00%)
Nov 16, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Nov 07, 2023 0.0400 43 -0.01(-27.27%)
Nov 06, 2023 0.0500 0.0550 0.0500 0.0550 39,691 +0.00(+0.00%)
Nov 03, 2023 0.0550 0.0550 0.0450 0.0550 51,000 +0.01(+22.22%)
Nov 02, 2023 0.0500 0.0500 0.0450 0.0450 253,000 -0.01(-18.18%)
Nov 01, 2023 0.0500 0.0550 0.0450 0.0550 183,000 -0.00(-8.33%)
Oct 25, 2023 0.0600 0 +0.01(+20.00%)
Oct 23, 2023 0.0500 0 +0.01(+11.11%)
Oct 19, 2023 0.0450 0 +0.00(+12.50%)
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 17,000 -0.00(-11.11%)
Oct 13, 2023 0.0450 0 +0.00(+0.00%)
Oct 12, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.01(+28.57%)
Oct 11, 2023 0.0350 0.0350 0.0350 0.0350 327,000 +0.01(+16.67%)
Oct 10, 2023 0.0350 0.0350 0.0300 0.0300 285,000 -0.01(-14.29%)
Oct 06, 2023 0.0350 0 +0.00(+0.00%)
Oct 04, 2023 0.0350 0 +0.00(+0.00%)
Oct 03, 2023 0.0400 0.0400 0.0350 0.0350 205,500 +0.00(+0.00%)
Oct 02, 2023 0.0400 0.0500 0.0350 0.0350 147,000 -0.00(-12.50%)
Sep 29, 2023 0.0450 0.0450 0.0400 0.0400 152,000 -0.00(-11.11%)
Sep 28, 2023 0.0550 0.0550 0.0450 0.0450 47,625 +0.00(+0.00%)
Sep 27, 2023 0.0550 0.0550 0.0450 0.0450 448,000 -0.02(-30.77%)
Sep 22, 2023 0.0650 0 +0.00(+0.00%)
Sep 21, 2023 0.0600 0.0650 0.0600 0.0650 59,000 +0.01(+8.33%)
Sep 20, 2023 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Sep 19, 2023 0.0550 0.0550 0.0550 0.0550 21,900 -0.00(-8.33%)
Sep 18, 2023 0.0650 0.0650 0.0600 0.0600 27,000 +0.01(+20.00%)
Sep 15, 2023 0.0600 0.0600 0.0450 0.0500 527,000 -0.01(-16.67%)
Sep 14, 2023 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Sep 13, 2023 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Sep 12, 2023 0.0650 0.0650 0.0600 0.0600 146,543 -0.01(-14.29%)
Sep 11, 2023 0.0700 0.0750 0.0700 0.0700 1,694,801 +0.01(+7.69%)
Aug 31, 2023 0.0650 0 +0.00(+0.00%)
Aug 30, 2023 0.0650 0.0650 0.0550 0.0650 121,510 +0.00(+0.00%)
Aug 29, 2023 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Aug 28, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Aug 25, 2023 0.0750 0.0750 0.0650 0.0650 15,650 +0.00(+0.00%)
Aug 24, 2023 0.0700 0.0800 0.0650 0.0650 732,100 -0.01(-13.33%)
Aug 23, 2023 0.0750 0.0850 0.0600 0.0750 216,000 +0.00(+7.14%)
Aug 22, 2023 0.0850 0.0850 0.0650 0.0700 127,550 -0.02(-22.22%)
Aug 21, 2023 0.0900 0.0900 0.0900 0.0900 21,200 +0.00(+0.00%)
Aug 18, 2023 0.0950 0.0950 0.0900 0.0900 22,000 +0.00(+0.00%)
Aug 15, 2023 0.0900 0 -0.02(-18.18%)
Aug 14, 2023 0.1100 0.1200 0.1100 0.1100 17,000 +0.00(+0.00%)
Aug 11, 2023 0.1100 0.1100 0.1100 0.1100 15,510 -0.01(-8.33%)
Aug 09, 2023 0.1200 0 +0.01(+9.09%)
Aug 08, 2023 0.1200 0.1200 0.1100 0.1100 11,500 +0.01(+10.00%)
Aug 04, 2023 0.1000 0 +0.01(+11.11%)
Aug 02, 2023 0.0900 0 +0.01(+12.50%)
Aug 01, 2023 0.0750 0.0800 0.0750 0.0800 35,500 +0.01(+14.29%)
Jul 28, 2023 0.0700 0 +0.00(+0.00%)
Jul 27, 2023 0.0650 0.0700 0.0600 0.0700 85,000 +0.00(+0.00%)
Jul 26, 2023 0.0700 0.0700 0.0700 0.0700 7,500 +0.00(+0.00%)
Jul 24, 2023 0.0700 0 +0.00(+0.00%)
Jul 21, 2023 0.0700 0.0700 0.0650 0.0700 183,000 +0.00(+0.00%)
Jul 20, 2023 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Jul 18, 2023 0.0700 0 +0.00(+0.00%)
Jul 17, 2023 0.0700 0.0700 0.0700 0.0700 112,000 +0.00(+0.00%)
Jul 14, 2023 0.0700 0.0700 0.0700 0.0700 82,700 +0.00(+0.00%)
Jul 13, 2023 0.0750 0.0750 0.0700 0.0700 285,000 -0.00(-6.67%)
Jul 12, 2023 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Jul 11, 2023 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jul 10, 2023 0.0700 0.0800 0.0700 0.0800 12,000 +0.00(+0.00%)
Jul 06, 2023 0.0800 0 +0.00(+0.00%)
Jul 05, 2023 0.0750 0.0800 0.0700 0.0800 73,000 +0.00(+0.00%)
Jul 04, 2023 0.0750 0.0800 0.0700 0.0800 138,088 +0.01(+6.67%)
Jun 30, 2023 0.0750 0 -0.01(-6.25%)
Jun 29, 2023 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Jun 27, 2023 0.0750 0 -0.01(-6.25%)
Jun 26, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Jun 23, 2023 0.0800 0.0800 0.0800 0.0800 45,000 +0.00(+0.00%)
Jun 22, 2023 0.0800 0.0800 0.0750 0.0800 111,000 +0.00(+0.00%)
Jun 21, 2023 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jun 20, 2023 0.0800 0.0900 0.0800 0.0800 18,000 -0.01(-5.88%)
Jun 19, 2023 0.0800 0.0850 0.0800 0.0850 22,200 +0.00(+0.00%)
Jun 16, 2023 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
Jun 15, 2023 0.0850 0.0850 0.0850 0.0850 3,000 -0.01(-15.00%)
May 08, 2023 0.1000 0.1000 0.1000 0.1000 16,975 +0.01(+11.11%)
May 05, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
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.