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

Zara Resources Inc (OP: ZRRRF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 0.3228 0.3422 0.3100 0.3400 129,800 +0.00(+1.46%)
May 30, 2019 0.3076 0.3463 0.3076 0.3351 130,598 +0.01(+4.65%)
May 29, 2019 0.3017 0.3294 0.2900 0.3202 68,436 +0.02(+6.73%)
May 28, 2019 0.3212 0.3500 0.2955 0.3000 148,575 -0.01(-2.22%)
May 24, 2019 0.2920 0.3156 0.2917 0.3068 99,200 +0.01(+2.68%)
May 23, 2019 0.3367 0.3400 0.2800 0.2988 350,139 -0.02(-6.71%)
May 22, 2019 0.3736 0.3794 0.3185 0.3203 644,396 -0.05(-14.08%)
May 21, 2019 0.3908 0.4084 0.3507 0.3728 461,469 -0.03(-6.80%)
May 20, 2019 0.3500 0.4000 0.3500 0.4000 46,610 +0.04(+11.11%)
May 17, 2019 0.3362 0.3700 0.3200 0.3600 344,300 +0.03(+9.52%)
May 16, 2019 0.4208 0.4276 0.3200 0.3287 798,946 -0.09(-21.08%)
May 15, 2019 0.4407 0.4500 0.4131 0.4165 90,855 -0.03(-5.77%)
May 14, 2019 0.4468 0.4700 0.4258 0.4420 67,455 -0.01(-1.78%)
May 13, 2019 0.4580 0.5025 0.4485 0.4500 156,455 -0.01(-1.79%)
May 10, 2019 0.4300 0.4648 0.4263 0.4582 110,400 +0.04(+9.62%)
May 09, 2019 0.4486 0.4550 0.4173 0.4180 202,394 -0.03(-7.11%)
May 08, 2019 0.4567 0.4701 0.4300 0.4500 427,471 -0.02(-4.54%)
May 07, 2019 0.5085 0.5100 0.4700 0.4714 219,638 -0.03(-6.47%)
May 06, 2019 0.5078 0.5300 0.4560 0.5040 302,873 -0.01(-1.54%)
May 03, 2019 0.5173 0.5325 0.5030 0.5119 70,000 -0.00(-0.60%)
May 02, 2019 0.5316 0.5457 0.4900 0.5150 339,848 -0.04(-7.04%)
May 01, 2019 0.5782 0.5792 0.5400 0.5540 102,615 -0.00(-0.70%)
Apr 30, 2019 0.5857 0.5857 0.5398 0.5579 243,600 -0.02(-2.97%)
Apr 29, 2019 0.5827 0.6000 0.5700 0.5750 145,200 +0.01(+0.88%)
Apr 26, 2019 0.5837 0.5900 0.5594 0.5700 276,000 -0.02(-3.39%)
Apr 25, 2019 0.6040 0.6112 0.5648 0.5900 200,003 -0.01(-1.67%)
Apr 24, 2019 0.6134 0.6134 0.5522 0.6000 560,946 +0.04(+7.09%)
Apr 23, 2019 0.5128 0.5677 0.5000 0.5603 279,754 +0.06(+11.61%)
Apr 22, 2019 0.4955 0.5300 0.4897 0.5020 414,650 -0.00(-0.87%)
Apr 18, 2019 0.5327 0.5439 0.4810 0.5064 486,600 -0.04(-7.93%)
Apr 17, 2019 0.5286 0.5630 0.5192 0.5500 528,733 +0.01(+0.92%)
Apr 16, 2019 0.5180 0.5900 0.5122 0.5450 1,140,432 +0.03(+6.30%)
Apr 15, 2019 0.4754 0.5200 0.4001 0.5127 1,845,562 +0.05(+10.73%)
Apr 12, 2019 0.4899 0.4916 0.4293 0.4630 469,900 -0.01(-1.49%)
Apr 11, 2019 0.5156 0.5286 0.4428 0.4700 794,196 -0.04(-8.20%)
Apr 10, 2019 0.5190 0.5378 0.5000 0.5120 499,812 -0.01(-1.54%)
Apr 09, 2019 0.5577 0.6100 0.5150 0.5200 549,960 -0.07(-11.86%)
Apr 08, 2019 0.5491 0.6100 0.5300 0.5900 935,089 +0.08(+15.69%)
Apr 05, 2019 0.5994 0.6032 0.5100 0.5100 922,100 -0.07(-11.84%)
Apr 04, 2019 0.5631 0.6346 0.5335 0.5785 882,600 +0.04(+7.13%)
Apr 03, 2019 0.5500 0.5575 0.4754 0.5400 1,423,201 +0.05(+9.98%)
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.