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 (%)
Jan 29, 2021 0.7400 0.7400 0.6500 0.6700 251,400 -0.06(-8.22%)
Jan 28, 2021 0.6600 0.7500 0.6100 0.7300 727,890 +0.07(+10.61%)
Jan 27, 2021 0.7600 0.7600 0.6100 0.6600 811,390 -0.09(-12.00%)
Jan 26, 2021 0.7500 0.7900 0.7400 0.7500 537,215 +0.00(+0.00%)
Jan 25, 2021 0.7500 0.7900 0.7100 0.7500 507,075 -0.02(-2.60%)
Jan 22, 2021 0.8000 0.8300 0.7000 0.7700 1,050,000 -0.05(-6.10%)
Jan 21, 2021 0.7700 0.8700 0.7600 0.8200 1,658,019 +0.07(+9.33%)
Jan 20, 2021 0.6700 0.7700 0.6700 0.7500 1,099,338 +0.11(+17.19%)
Jan 19, 2021 0.6300 0.6900 0.6300 0.6400 914,819 +0.03(+4.92%)
Jan 18, 2021 0.5300 0.6200 0.5300 0.6100 822,479 +0.11(+22.00%)
Jan 15, 2021 0.5200 0.5300 0.5000 0.5000 637,100 -0.01(-1.96%)
Jan 14, 2021 0.4850 0.5200 0.4850 0.5100 546,936 +0.04(+8.51%)
Jan 13, 2021 0.5100 0.5300 0.4650 0.4700 893,172 -0.04(-7.84%)
Jan 12, 2021 0.5200 0.5400 0.4950 0.5100 780,032 +0.01(+2.00%)
Jan 11, 2021 0.5200 0.5300 0.4950 0.5000 282,440 +0.00(+0.00%)
Jan 08, 2021 0.5200 0.5500 0.4900 0.5000 562,900 -0.02(-3.85%)
Jan 07, 2021 0.4550 0.5200 0.4550 0.5200 1,057,152 +0.09(+19.54%)
Jan 06, 2021 0.4900 0.5100 0.4350 0.4350 1,525,308 -0.06(-12.12%)
Jan 05, 2021 0.5500 0.5500 0.4850 0.4950 741,735 -0.02(-2.94%)
Jan 04, 2021 0.5900 0.5900 0.4900 0.5100 879,615 -0.06(-10.53%)
Dec 31, 2020 0.5700 0.5700 0.5700 0 +0.09(+18.75%)
Dec 30, 2020 0.5000 0.5000 0.4500 0.4800 611,008 -0.01(-2.04%)
Dec 29, 2020 0.4500 0.5200 0.4500 0.4900 1,845,183 +0.06(+13.95%)
Dec 24, 2020 0.4300 0.4300 0.4300 0 +0.03(+8.86%)
Dec 23, 2020 0.3900 0.4000 0.3750 0.3950 319,125 +0.02(+3.95%)
Dec 22, 2020 0.3800 0.3900 0.3800 0.3800 194,296 +0.01(+1.33%)
Dec 21, 2020 0.3750 0.3900 0.3700 0.3750 271,825 +0.01(+1.35%)
Dec 18, 2020 0.3800 0.3900 0.3700 0.3700 217,100 -0.01(-2.63%)
Dec 17, 2020 0.4100 0.4100 0.3750 0.3800 248,789 -0.02(-5.00%)
Dec 16, 2020 0.3400 0.4000 0.3400 0.4000 562,182 +0.07(+19.40%)
Dec 15, 2020 0.3500 0.3500 0.3200 0.3350 517,525 -0.02(-5.63%)
Dec 14, 2020 0.3700 0.3800 0.3550 0.3550 189,956 -0.02(-4.05%)
Dec 11, 2020 0.3750 0.3950 0.3600 0.3700 303,100 -0.01(-1.33%)
Dec 10, 2020 0.4150 0.4150 0.3750 0.3750 814,709 -0.04(-9.64%)
Dec 09, 2020 0.4000 0.4500 0.3700 0.4150 801,348 +0.02(+5.06%)
Dec 08, 2020 0.4400 0.4500 0.3800 0.3950 1,365,053 -0.07(-15.05%)
Dec 07, 2020 0.4100 0.4800 0.4000 0.4650 2,153,661 +0.07(+16.25%)
Dec 04, 2020 0.3450 0.4300 0.3400 0.4000 2,947,900 +0.06(+17.65%)
Dec 03, 2020 0.2700 0.3400 0.2700 0.3400 2,069,306 +0.06(+21.43%)
Dec 02, 2020 0.2650 0.2800 0.2550 0.2800 469,863 +0.03(+9.80%)
Dec 01, 2020 0.2500 0.2600 0.2450 0.2550 773,804 +0.01(+2.00%)
Nov 30, 2020 0.2650 0.2650 0.2450 0.2500 172,188 +0.00(+0.00%)
Nov 27, 2020 0.2600 0.2650 0.2400 0.2500 218,900 -0.01(-1.96%)
Nov 26, 2020 0.2500 0.2550 0.2400 0.2550 170,008 +0.02(+6.25%)
Nov 25, 2020 0.2550 0.2550 0.2400 0.2400 756,584 -0.01(-4.00%)
Nov 24, 2020 0.2750 0.2750 0.2450 0.2500 590,972 -0.01(-3.85%)
Nov 23, 2020 0.2450 0.2750 0.2200 0.2600 958,219 +0.02(+6.12%)
Nov 20, 2020 0.2400 0.2550 0.2250 0.2450 172,357 +0.02(+8.89%)
Nov 19, 2020 0.2300 0.2400 0.2250 0.2250 224,174 +0.00(+0.00%)
Nov 18, 2020 0.2350 0.2450 0.2200 0.2250 217,137 -0.02(-8.16%)
Nov 17, 2020 0.2450 0.2600 0.2450 0.2450 290,232 +0.00(+0.00%)
Nov 16, 2020 0.2300 0.2500 0.2300 0.2450 232,890 +0.01(+6.52%)
Nov 13, 2020 0.2400 0.2400 0.2200 0.2300 60,132 +0.00(+0.00%)
Nov 12, 2020 0.2400 0.2400 0.2300 0.2300 66,753 -0.00(-2.13%)
Nov 11, 2020 0.2300 0.2400 0.2150 0.2350 2,317,732 +0.01(+4.44%)
Nov 10, 2020 0.2300 0.2300 0.2200 0.2250 155,126 +0.01(+2.27%)
Nov 09, 2020 0.2000 0.2200 0.2000 0.2200 256,256 +0.01(+4.76%)
Nov 06, 2020 0.2200 0.2200 0.2100 0.2100 22,500 +0.01(+2.44%)
Nov 05, 2020 0.2200 0.2200 0.2000 0.2050 476,884 -0.02(-6.82%)
Nov 04, 2020 0.2300 0.2300 0.2200 0.2200 90,000 -0.01(-2.22%)
Nov 03, 2020 0.2250 0.2250 0.2200 0.2250 74,646 +0.00(+0.00%)
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.