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

Zonte Metals Inc (TSV: ZON )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EDT, May 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 (%)
May 29, 2020 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
May 28, 2020 0.2350 0.2350 0.2350 0.2350 1,500 +0.00(+0.00%)
May 27, 2020 0.2350 0.2400 0.2350 0.2350 26,000 -0.01(-4.08%)
May 26, 2020 0.2400 0.2450 0.2350 0.2450 92,000 +0.05(+25.64%)
May 25, 2020 0.1800 0.1950 0.1800 0.1950 38,500 +0.02(+8.33%)
May 22, 2020 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-2.70%)
May 21, 2020 0.1850 0.1850 0.1850 0.1850 8,000 +0.00(+0.00%)
May 20, 2020 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
May 19, 2020 0.1850 0.1950 0.1850 0.1850 25,000 -0.01(-2.63%)
May 15, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 14, 2020 0.1900 0.1900 0.1900 0.1900 17,000 +0.00(+0.00%)
May 13, 2020 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
May 12, 2020 0.1900 0.1900 0.1850 0.1900 20,500 +0.00(+0.00%)
May 08, 2020 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
May 07, 2020 0.2100 0.2100 0.1850 0.1950 29,000 -0.01(-2.50%)
May 06, 2020 0.1800 0.2000 0.1800 0.2000 152,916 +0.01(+5.26%)
May 01, 2020 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
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%)
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.