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

Zinc8 Energy Solutions Inc (CSE: ZAIR )

0.3300 UNCHANGED
Last Price Updated: 12:46 PM EST, Jan 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 31, 2021 0.5700 0.5700 0.5200 0.5200 57,495 -0.05(-8.77%)
May 28, 2021 0.5500 0.5700 0.5100 0.5700 220,240 +0.03(+5.56%)
May 27, 2021 0.4650 0.5600 0.4650 0.5400 311,070 +0.08(+16.13%)
May 26, 2021 0.4300 0.4700 0.3900 0.4650 153,511 +0.04(+8.14%)
May 25, 2021 0.4450 0.4750 0.3900 0.4300 377,159 -0.03(-5.49%)
May 21, 2021 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
May 20, 2021 0.4550 0.4700 0.4500 0.4550 48,700 +0.01(+1.11%)
May 19, 2021 0.4650 0.4650 0.4500 0.4500 68,801 -0.01(-2.17%)
May 18, 2021 0.4550 0.4800 0.4550 0.4600 84,847 +0.02(+3.37%)
May 17, 2021 0.4300 0.4600 0.4300 0.4450 173,577 +0.03(+5.95%)
May 14, 2021 0.4100 0.4400 0.4100 0.4200 176,600 +0.01(+2.44%)
May 13, 2021 0.4050 0.4200 0.4000 0.4100 327,097 +0.00(+1.23%)
May 12, 2021 0.4100 0.4150 0.3950 0.4050 146,500 -0.00(-1.22%)
May 11, 2021 0.4000 0.4150 0.3500 0.4100 603,001 -0.02(-4.65%)
May 10, 2021 0.4800 0.4800 0.4300 0.4300 495,508 -0.05(-10.42%)
May 07, 2021 0.5000 0.5000 0.4700 0.4800 438,818 -0.03(-5.88%)
May 06, 2021 0.5600 0.5600 0.5000 0.5100 289,995 -0.04(-7.27%)
May 05, 2021 0.5600 0.5700 0.5300 0.5500 336,228 +0.00(+0.00%)
May 04, 2021 0.5800 0.5900 0.5500 0.5500 326,223 -0.05(-8.33%)
May 03, 2021 0.6000 0.6100 0.5700 0.6000 98,704 +0.00(+0.00%)
Apr 30, 2021 0.6200 0.6200 0.5800 0.6000 107,600 +0.00(+0.00%)
Apr 29, 2021 0.6200 0.6200 0.5900 0.6000 294,191 -0.02(-3.23%)
Apr 28, 2021 0.6300 0.6300 0.6000 0.6200 227,893 +0.00(+0.00%)
Apr 27, 2021 0.5900 0.6500 0.5900 0.6200 282,276 +0.02(+3.33%)
Apr 26, 2021 0.6000 0.6400 0.5700 0.6000 207,319 +0.00(+0.00%)
Apr 23, 2021 0.6000 0.6300 0.5800 0.6000 192,800 +0.03(+5.26%)
Apr 22, 2021 0.5400 0.6000 0.5300 0.5700 207,310 +0.04(+7.55%)
Apr 21, 2021 0.5200 0.5500 0.5200 0.5300 175,209 +0.01(+1.92%)
Apr 20, 2021 0.6000 0.6000 0.5000 0.5200 747,300 -0.06(-10.34%)
Apr 19, 2021 0.6200 0.6200 0.5800 0.5800 193,515 -0.06(-9.38%)
Apr 16, 2021 0.6200 0.6600 0.6100 0.6400 160,300 +0.03(+4.92%)
Apr 15, 2021 0.6200 0.6500 0.6000 0.6100 146,786 +0.01(+1.67%)
Apr 14, 2021 0.6100 0.6400 0.6000 0.6000 160,322 -0.01(-1.64%)
Apr 13, 2021 0.6400 0.6600 0.6100 0.6100 186,579 -0.03(-4.69%)
Apr 12, 2021 0.6400 0.6700 0.6400 0.6400 191,240 +0.00(+0.00%)
Apr 09, 2021 0.6800 0.6800 0.6400 0.6400 153,900 -0.03(-4.48%)
Apr 08, 2021 0.6400 0.6800 0.6400 0.6700 145,866 +0.03(+4.69%)
Apr 07, 2021 0.6600 0.6800 0.6300 0.6400 197,119 -0.02(-3.03%)
Apr 06, 2021 0.6400 0.6800 0.6400 0.6600 190,105 +0.02(+3.13%)
Apr 05, 2021 0.6000 0.6400 0.6000 0.6400 106,610 +0.02(+3.23%)
Apr 01, 2021 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Mar 31, 2021 0.6400 0.6500 0.6100 0.6300 222,987 +0.01(+1.61%)
Mar 30, 2021 0.6200 0.6400 0.6100 0.6200 95,869 -0.01(-1.59%)
Mar 29, 2021 0.6300 0.6300 0.6100 0.6300 126,414 -0.01(-1.56%)
Mar 26, 2021 0.6300 0.6500 0.6200 0.6400 239,300 +0.01(+1.59%)
Mar 25, 2021 0.6500 0.6700 0.6200 0.6300 327,580 -0.03(-4.55%)
Mar 24, 2021 0.6800 0.6800 0.6500 0.6600 235,388 +0.01(+1.54%)
Mar 23, 2021 0.6900 0.6900 0.6500 0.6500 184,250 -0.05(-7.14%)
Mar 22, 2021 0.6500 0.7000 0.6500 0.7000 583,527 +0.06(+9.37%)
Mar 19, 2021 0.6100 0.6600 0.6100 0.6400 186,300 +0.03(+4.92%)
Mar 18, 2021 0.6300 0.6600 0.6100 0.6100 320,820 -0.03(-4.69%)
Mar 17, 2021 0.7000 0.7000 0.6400 0.6400 234,946 -0.04(-5.88%)
Mar 16, 2021 0.6500 0.6900 0.6500 0.6800 323,500 +0.04(+6.25%)
Mar 15, 2021 0.6900 0.7100 0.6400 0.6400 322,638 -0.06(-8.57%)
Mar 12, 2021 0.7100 0.7100 0.6800 0.7000 204,500 -0.01(-1.41%)
Mar 11, 2021 0.7000 0.7100 0.6900 0.7100 282,767 +0.02(+2.90%)
Mar 10, 2021 0.7000 0.7200 0.6900 0.6900 383,313 +0.01(+1.47%)
Mar 09, 2021 0.7000 0.7000 0.6700 0.6800 253,179 +0.02(+3.03%)
Mar 08, 2021 0.6800 0.6800 0.6400 0.6600 512,116 +0.04(+6.45%)
Mar 05, 2021 0.6000 0.6500 0.5700 0.6200 891,300 +0.04(+6.90%)
Mar 04, 2021 0.5900 0.6300 0.5200 0.5800 674,844 -0.01(-1.69%)
Mar 03, 2021 0.6600 0.7000 0.5900 0.5900 404,126 -0.07(-10.61%)
Mar 02, 2021 0.7200 0.7200 0.6600 0.6600 301,338 -0.06(-8.33%)
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.