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 26, 2018 0.2100 0.2100 0.2100 300 -0.01(-2.33%)
Apr 25, 2018 0.2000 0.2150 0.2000 0.2150 7,000 +0.01(+7.50%)
Apr 24, 2018 0.2050 0.2050 0.2000 0.2000 5,450 +0.00(+0.00%)
Apr 23, 2018 0.2050 0.2050 0.2000 0.2000 30,000 -0.02(-9.09%)
Apr 20, 2018 0.2200 0.2200 0.2000 0.2200 32,600 +0.01(+2.33%)
Apr 19, 2018 0.2200 0.2200 0.2150 0.2150 22,000 +0.00(+0.00%)
Apr 18, 2018 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Apr 17, 2018 0.2200 0.2200 0.2050 0.2150 9,100 -0.02(-6.52%)
Apr 16, 2018 0.2100 0.2300 0.2100 0.2300 11,500 +0.02(+9.52%)
Apr 13, 2018 0.2100 0.2100 0.2100 0.2100 8,600 -0.02(-6.67%)
Apr 12, 2018 0.2250 0.2250 0.2150 0.2250 31,000 +0.00(+0.00%)
Apr 11, 2018 0.2100 0.2250 0.2100 0.2250 27,000 -0.01(-2.17%)
Apr 09, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 06, 2018 0.1900 0.2200 0.1900 0.2200 68,000 +0.04(+18.92%)
Apr 05, 2018 0.2000 0.2150 0.1850 0.1850 111,214 -0.02(-7.50%)
Apr 04, 2018 0.1900 0.2000 0.1900 0.2000 42,240 -0.01(-6.98%)
Apr 03, 2018 0.2000 0.2000 0.2000 0.2150 25,500 +0.01(+7.50%)
Apr 02, 2018 0.1950 0.2000 0.1950 0.2000 6,204 +0.01(+5.26%)
Mar 28, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 27, 2018 0.2000 0.2000 0.1850 0.1900 57,495 -0.01(-5.00%)
Mar 22, 2018 0.2000 0.2000 0.2000 375 -0.01(-4.76%)
Mar 21, 2018 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Mar 20, 2018 0.2100 0.2200 0.2100 0.2200 34,500 +0.01(+2.33%)
Mar 19, 2018 0.2200 0.2250 0.2000 0.2150 43,900 +0.00(+0.00%)
Mar 16, 2018 0.2300 0.2300 0.2150 0.2150 17,000 -0.01(-2.27%)
Mar 15, 2018 0.2100 0.2200 0.2100 0.2200 80,000 +0.01(+4.76%)
Mar 13, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 12, 2018 0.2000 0.2000 0.2000 0.2000 5,500 -0.01(-4.76%)
Mar 09, 2018 0.2200 0.2200 0.1900 0.2100 27,500 +0.01(+5.00%)
Mar 08, 2018 0.2000 0.2250 0.2000 0.2000 42,000 +0.00(+0.00%)
Mar 07, 2018 0.2100 0.2100 0.2000 0.2000 14,000 -0.01(-4.76%)
Mar 06, 2018 0.2200 0.2200 0.2100 0.2100 13,000 +0.00(+0.00%)
Mar 02, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 01, 2018 0.1950 0.2000 0.1950 0.2000 153,000 +0.01(+2.56%)
Feb 28, 2018 0.1900 0.1950 0.1900 0.1950 24,045 +0.00(+0.00%)
Feb 27, 2018 0.1850 0.1950 0.1850 0.1950 29,000 +0.01(+5.41%)
Feb 23, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Feb 22, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Feb 21, 2018 0.1800 0.1850 0.1700 0.1700 12,950 -0.00(-2.86%)
Feb 20, 2018 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.94%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Feb 15, 2018 0.1850 0.1850 0.1850 0.1850 1,500 +0.01(+8.82%)
Feb 14, 2018 0.1700 0.1900 0.1650 0.1700 52,500 -0.02(-10.53%)
Feb 13, 2018 0.1750 0.1900 0.1700 0.1900 9,500 +0.02(+8.57%)
Feb 12, 2018 0.1750 0.1750 0.1750 0.1750 8,750 -0.02(-7.89%)
Feb 09, 2018 0.1700 0.1900 0.1700 0.1900 5,000 +0.02(+11.76%)
Feb 08, 2018 0.1700 0.1800 0.1600 0.1700 77,500 -0.01(-8.11%)
Feb 07, 2018 0.1850 0.1700 0.1850 14,000 +0.00(+0.00%)
Feb 02, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
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.