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, 2020 0.2000 0.2000 0.1950 0.1950 31,220 +0.00(+0.00%)
Apr 23, 2020 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Apr 22, 2020 0.1850 0.1850 0.1850 0.1850 20,999 +0.00(+0.00%)
Apr 21, 2020 0.1950 0.1950 0.1850 0.1850 24,719 -0.01(-5.13%)
Apr 20, 2020 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-4.88%)
Apr 16, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 15, 2020 0.2050 0.2050 0.2050 0.2050 500 +0.01(+7.89%)
Apr 13, 2020 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Apr 07, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 03, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 01, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Mar 31, 2020 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Mar 26, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 25, 2020 0.1900 0.2200 0.1900 0.2200 113,000 +0.02(+12.82%)
Mar 24, 2020 0.1950 0.1950 0.1950 0.1950 6,500 +0.01(+2.63%)
Mar 23, 2020 0.1900 0.2000 0.1900 0.1900 33,500 -0.03(-13.64%)
Mar 20, 2020 0.1700 0.2200 0.1700 0.2200 19,000 +0.02(+10.00%)
Mar 19, 2020 0.2000 0.2000 0.2000 0.2000 11,500 +0.02(+11.11%)
Mar 18, 2020 0.2200 0.2200 0.1800 0.1800 67,000 -0.03(-14.29%)
Mar 17, 2020 0.2200 0.2300 0.2100 0.2100 66,000 +0.02(+10.53%)
Mar 16, 2020 0.2400 0.2400 0.1850 0.1900 96,125 -0.06(-24.00%)
Mar 13, 2020 0.2400 0.2500 0.2400 0.2500 22,500 +0.02(+8.70%)
Mar 12, 2020 0.2350 0.2500 0.2300 0.2300 36,500 +0.00(+0.00%)
Mar 11, 2020 0.2600 0.2600 0.2150 0.2300 62,000 -0.02(-9.80%)
Mar 10, 2020 0.2550 0.2550 0.2550 0.2550 705 +0.01(+2.00%)
Mar 09, 2020 0.2700 0.2700 0.2400 0.2500 49,500 -0.03(-10.71%)
Mar 06, 2020 0.2800 0.2800 0.2700 0.2800 26,000 +0.00(+0.00%)
Mar 05, 2020 0.2800 0.2800 0.2750 0.2800 29,500 -0.00(-1.75%)
Mar 04, 2020 0.2850 0.3000 0.2850 0.2850 17,000 -0.02(-5.00%)
Mar 03, 2020 0.2950 0.3000 0.2800 0.3000 44,000 +0.01(+3.45%)
Mar 02, 2020 0.3000 0.3100 0.2900 0.2900 21,000 +0.00(+0.00%)
Feb 28, 2020 0.3000 0.3000 0.2900 0.2900 57,670 -0.02(-6.45%)
Feb 27, 2020 0.3150 0.3300 0.2900 0.3100 89,500 -0.01(-3.13%)
Feb 26, 2020 0.3200 0.3200 0.3100 0.3200 93,000 +0.00(+0.00%)
Feb 25, 2020 0.3250 0.3400 0.3200 0.3200 15,500 -0.01(-1.54%)
Feb 24, 2020 0.3400 0.3450 0.3150 0.3250 87,695 -0.02(-5.80%)
Feb 21, 2020 0.3300 0.3450 0.3000 0.3450 126,500 +0.02(+7.81%)
Feb 20, 2020 0.3250 0.3250 0.3050 0.3200 83,500 -0.01(-3.03%)
Feb 19, 2020 0.2950 0.3300 0.2900 0.3300 177,800 +0.03(+10.00%)
Feb 18, 2020 0.3400 0.3400 0.2900 0.3000 351,900 -0.04(-11.76%)
Feb 14, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 13, 2020 0.3350 0.3400 0.3250 0.3400 19,100 +0.00(+0.00%)
Feb 12, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.02(+4.62%)
Feb 11, 2020 0.3300 0.3400 0.3250 0.3250 12,500 -0.02(-4.41%)
Feb 10, 2020 0.3350 0.3400 0.3300 0.3400 44,500 +0.01(+1.49%)
Feb 07, 2020 0.3350 0.3350 0.3350 0.3350 52,000 -0.01(-4.29%)
Feb 06, 2020 0.3500 0.3500 0.3500 0.3500 2,000 -0.02(-4.11%)
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.