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

Zinc8 Energy Solutions Inc (CSE: ZAIR )

N/A 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 (%)
Dec 31, 2021 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Dec 30, 2021 0.2750 0.2750 0.2600 0.2600 116,893 -0.02(-5.45%)
Dec 29, 2021 0.3050 0.3200 0.2700 0.2750 445,459 -0.02(-8.33%)
Dec 24, 2021 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Dec 23, 2021 0.2600 0.2900 0.2450 0.2850 431,124 +0.02(+9.62%)
Dec 22, 2021 0.2550 0.2600 0.2450 0.2600 540,045 +0.02(+6.12%)
Dec 21, 2021 0.2550 0.2600 0.2400 0.2450 504,837 -0.02(-5.77%)
Dec 20, 2021 0.2550 0.2600 0.2500 0.2600 109,522 +0.00(+0.00%)
Dec 17, 2021 0.2500 0.2600 0.2500 0.2600 336,830 +0.02(+6.12%)
Dec 16, 2021 0.2450 0.2500 0.2300 0.2450 406,908 +0.01(+2.08%)
Dec 15, 2021 0.2600 0.2600 0.2250 0.2400 508,828 -0.02(-5.88%)
Dec 14, 2021 0.2700 0.2700 0.2550 0.2550 283,532 -0.01(-3.77%)
Dec 13, 2021 0.2800 0.2800 0.2650 0.2650 203,985 -0.01(-3.64%)
Dec 10, 2021 0.2800 0.2850 0.2700 0.2750 92,224 +0.01(+1.85%)
Dec 09, 2021 0.2750 0.2800 0.2650 0.2700 144,191 -0.01(-3.57%)
Dec 08, 2021 0.2950 0.2950 0.2750 0.2800 164,515 -0.00(-1.75%)
Dec 07, 2021 0.3000 0.3050 0.2800 0.2850 161,133 -0.02(-5.00%)
Dec 06, 2021 0.2950 0.3000 0.2900 0.3000 220,868 +0.00(+0.00%)
Dec 03, 2021 0.3000 0.3350 0.2950 0.3000 634,076 +0.01(+1.69%)
Dec 02, 2021 0.2750 0.3050 0.2650 0.2950 318,887 +0.01(+3.51%)
Dec 01, 2021 0.2900 0.2950 0.2750 0.2850 118,179 +0.01(+5.56%)
Nov 30, 2021 0.3050 0.3050 0.2650 0.2700 398,959 -0.02(-6.90%)
Nov 29, 2021 0.2600 0.3050 0.2600 0.2900 818,884 +0.04(+16.00%)
Nov 26, 2021 0.2600 0.2800 0.2500 0.2500 312,194 -0.01(-3.85%)
Nov 25, 2021 0.2800 0.2800 0.2600 0.2600 242,870 -0.02(-5.45%)
Nov 24, 2021 0.2900 0.2900 0.2700 0.2750 228,726 -0.02(-6.78%)
Nov 23, 2021 0.2700 0.3050 0.2700 0.2950 795,841 +0.02(+9.26%)
Nov 22, 2021 0.2950 0.2950 0.2600 0.2700 285,039 -0.02(-6.90%)
Nov 19, 2021 0.3000 0.3050 0.2900 0.2900 134,724 -0.01(-1.69%)
Nov 18, 2021 0.2850 0.3000 0.2850 0.2950 284,867 +0.01(+3.51%)
Nov 17, 2021 0.2900 0.3000 0.2700 0.2850 216,977 +0.00(+1.79%)
Nov 16, 2021 0.2700 0.2850 0.2650 0.2800 105,259 +0.01(+3.70%)
Nov 15, 2021 0.2700 0.3050 0.2650 0.2700 386,828 +0.00(+0.00%)
Nov 12, 2021 0.2700 0.2750 0.2650 0.2700 58,685 +0.01(+3.85%)
Nov 11, 2021 0.2700 0.2700 0.2600 0.2600 319,847 +0.00(+0.00%)
Nov 10, 2021 0.2900 0.2600 191,767 -0.02(-8.77%)
Nov 09, 2021 0.2750 0.2850 0.2750 0.2850 23,269 +0.01(+5.56%)
Nov 08, 2021 0.2950 0.3100 0.2700 0.2700 224,706 -0.02(-6.90%)
Nov 05, 2021 0.2900 0.2900 0.2850 0.2900 90,555 +0.00(+0.00%)
Nov 04, 2021 0.2950 0.3000 0.2850 0.2900 85,651 +0.01(+1.75%)
Nov 03, 2021 0.2900 0.3000 0.2750 0.2850 185,760 -0.02(-5.00%)
Nov 02, 2021 0.3000 0.3000 0.2900 0.3000 137,007 +0.01(+1.69%)
Nov 01, 2021 0.2800 0.3100 0.2800 0.2950 210,520 +0.01(+5.36%)
Oct 29, 2021 0.2750 0.3000 0.2700 0.2800 65,975 -0.00(-1.75%)
Oct 28, 2021 0.2700 0.2950 0.2650 0.2850 140,570 +0.01(+5.56%)
Oct 27, 2021 0.2750 0.2800 0.2650 0.2700 121,418 +0.00(+0.00%)
Oct 26, 2021 0.2700 0.2700 110,365 -0.01(-1.82%)
Oct 25, 2021 0.2700 0.2900 0.2600 0.2750 267,221 +0.02(+7.84%)
Oct 22, 2021 0.2300 0.2700 0.2250 0.2550 397,876 +0.04(+15.91%)
Oct 21, 2021 0.2200 0.2250 0.2150 0.2200 109,689 +0.01(+4.76%)
Oct 20, 2021 0.2200 0.2200 0.2100 0.2100 143,016 -0.01(-2.33%)
Oct 19, 2021 0.2200 0.2200 0.2100 0.2150 86,787 +0.00(+0.00%)
Oct 18, 2021 0.2150 0.2300 0.2050 0.2150 342,553 +0.01(+2.38%)
Oct 15, 2021 0.2150 0.2250 0.2000 0.2100 191,232 -0.01(-4.55%)
Oct 14, 2021 0.2200 0.2300 0.2150 0.2200 164,830 +0.00(+0.00%)
Oct 13, 2021 0.2350 0.2350 0.2200 0.2200 200,623 -0.01(-6.38%)
Oct 12, 2021 0.2400 0.2500 0.2250 0.2350 139,629 -0.01(-2.08%)
Oct 08, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 07, 2021 0.2350 0.2400 0.2300 0.2400 33,687 +0.00(+0.00%)
Oct 06, 2021 0.2150 0.2400 0.2150 0.2400 47,392 +0.00(+0.00%)
Oct 05, 2021 0.2300 0.2400 0.2200 0.2400 197,645 +0.00(+0.00%)
Oct 04, 2021 0.2600 0.2600 0.2300 0.2400 231,563 -0.02(-5.88%)
Oct 01, 2021 0.2600 0.2600 0.2550 0.2550 21,126 -0.01(-3.77%)
Sep 30, 2021 0.2500 0.2650 0.2500 0.2650 39,931 +0.01(+1.92%)
Sep 29, 2021 0.2600 0.2650 0.2500 0.2600 153,372 -0.01(-3.70%)
Sep 28, 2021 0.2700 0.2700 0.2550 0.2700 93,750 -0.01(-1.82%)
Sep 27, 2021 0.2700 0.2750 0.2650 0.2750 123,820 -0.01(-1.79%)
Sep 24, 2021 0.2800 0.2900 0.2750 0.2800 100,616 +0.00(+0.00%)
Sep 23, 2021 0.2650 0.2850 0.2650 0.2800 26,633 -0.00(-1.75%)
Sep 22, 2021 0.2800 0.2850 0.2750 0.2850 42,867 +0.00(+1.79%)
Sep 21, 2021 0.2800 0.2800 0.2650 0.2800 33,009 +0.00(+0.00%)
Sep 20, 2021 0.2700 0.2800 0.2550 0.2800 106,875 +0.01(+3.70%)
Sep 17, 2021 0.2700 0.2700 0.2650 0.2700 201,030 -0.01(-5.26%)
Sep 16, 2021 0.2850 0.2850 0.2700 0.2850 71,826 +0.00(+1.79%)
Sep 15, 2021 0.2800 0.2900 0.2800 0.2800 134,285 -0.00(-1.75%)
Sep 14, 2021 0.2750 0.2900 0.2700 0.2850 101,149 -0.02(-5.00%)
Sep 13, 2021 0.3000 0.3000 0.2800 0.3000 93,038 +0.01(+1.69%)
Sep 10, 2021 0.2950 0.3050 0.2850 0.2950 73,850 +0.00(+0.00%)
Sep 09, 2021 0.2700 0.3050 0.2700 0.2950 40,604 +0.01(+5.36%)
Sep 08, 2021 0.3000 0.3150 0.2700 0.2800 204,039 -0.02(-6.67%)
Sep 07, 2021 0.3400 0.3600 0.3000 0.3000 380,649 -0.03(-9.09%)
Sep 03, 2021 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Sep 02, 2021 0.2700 0.2950 0.2700 0.2900 274,521 +0.01(+3.57%)
Sep 01, 2021 0.2800 0.2950 0.2700 0.2800 388,908 +0.00(+0.00%)
Aug 31, 2021 0.2700 0.2800 0.2700 0.2800 497,264 +0.02(+5.66%)
Aug 30, 2021 0.2850 0.2850 0.2600 0.2650 360,610 -0.01(-3.64%)
Aug 27, 2021 0.2750 0.2750 0.2650 0.2750 206,172 +0.00(+0.00%)
Aug 26, 2021 0.2750 0.2800 0.2650 0.2750 109,401 -0.01(-5.17%)
Aug 25, 2021 0.2700 0.2900 0.2700 0.2900 100,491 +0.01(+5.45%)
Aug 24, 2021 0.2900 0.2900 0.2750 0.2750 46,874 +0.00(+0.00%)
Aug 23, 2021 0.2600 0.3000 0.2550 0.2750 595,655 +0.03(+10.00%)
Aug 20, 2021 0.2650 0.2750 0.2450 0.2500 853,200 -0.02(-7.41%)
Aug 19, 2021 0.3100 0.3100 0.2700 0.2700 281,178 -0.02(-8.47%)
Aug 18, 2021 0.3150 0.3200 0.2800 0.2950 325,900 -0.02(-6.35%)
Aug 17, 2021 0.3400 0.3400 0.3150 0.3150 77,706 -0.02(-5.97%)
Aug 16, 2021 0.3250 0.3500 0.3250 0.3350 58,380 -0.01(-2.90%)
Aug 13, 2021 0.3600 0.3600 0.3200 0.3450 119,890 -0.02(-4.17%)
Aug 12, 2021 0.3400 0.3600 0.3300 0.3600 94,300 +0.04(+14.29%)
Aug 11, 2021 0.3200 0.3400 0.3150 0.3150 115,219 -0.02(-4.55%)
Aug 10, 2021 0.3450 0.3450 0.3200 0.3300 120,238 -0.01(-2.94%)
Aug 09, 2021 0.3500 0.3600 0.3300 0.3400 152,843 -0.01(-2.86%)
Aug 06, 2021 0.3500 0.3500 0.3400 0.3500 62,152 +0.00(+0.00%)
Aug 05, 2021 0.3600 0.3600 0.3400 0.3500 94,014 -0.01(-1.41%)
Aug 04, 2021 0.3850 0.3850 0.3550 0.3550 48,400 -0.02(-4.05%)
Aug 03, 2021 0.4000 0.4000 0.3700 0.3700 93,372 +0.01(+2.78%)
Jul 30, 2021 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jul 29, 2021 0.3600 0.3650 0.3550 0.3550 211,163 +0.00(+0.00%)
Jul 28, 2021 0.3300 0.3550 0.3300 0.3550 95,679 +0.02(+5.97%)
Jul 27, 2021 0.3600 0.3600 0.3300 0.3350 107,248 -0.01(-4.29%)
Jul 26, 2021 0.3300 0.3600 0.3150 0.3500 163,814 +0.01(+2.94%)
Jul 23, 2021 0.3450 0.3500 0.3350 0.3400 79,728 +0.01(+3.03%)
Jul 22, 2021 0.3300 0.3500 0.3250 0.3300 196,966 +0.02(+4.76%)
Jul 21, 2021 0.3400 0.3400 0.3100 0.3150 107,429 -0.01(-1.56%)
Jul 20, 2021 0.3150 0.3350 0.3000 0.3200 184,665 +0.03(+10.34%)
Jul 19, 2021 0.2850 0.3150 0.2800 0.2900 112,713 +0.00(+0.00%)
Jul 16, 2021 0.3000 0.3050 0.2850 0.2900 207,490 -0.01(-1.69%)
Jul 15, 2021 0.3150 0.3250 0.2950 0.2950 128,190 -0.01(-1.67%)
Jul 14, 2021 0.3250 0.3250 0.3000 0.3000 260,695 +0.01(+3.45%)
Jul 13, 2021 0.3000 0.3100 0.2850 0.2900 212,508 -0.02(-6.45%)
Jul 12, 2021 0.3100 0.3250 0.2950 0.3100 256,389 +0.02(+5.08%)
Jul 09, 2021 0.3150 0.3200 0.2950 0.2950 222,439 -0.03(-7.81%)
Jul 08, 2021 0.3200 0.3300 0.3000 0.3200 350,249 -0.01(-3.03%)
Jul 07, 2021 0.3500 0.3650 0.3250 0.3300 107,348 -0.01(-4.35%)
Jul 06, 2021 0.3300 0.3650 0.3300 0.3450 252,284 +0.02(+6.15%)
Jul 05, 2021 0.3550 0.3600 0.3150 0.3250 363,252 -0.03(-9.72%)
Jul 02, 2021 0.4150 0.4200 0.3550 0.3600 705,133 -0.05(-13.25%)
Jun 30, 2021 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Jun 29, 2021 0.4450 0.4450 0.4150 0.4200 103,678 +0.01(+1.20%)
Jun 28, 2021 0.4150 0.4600 0.4150 0.4150 33,370 -0.02(-3.49%)
Jun 25, 2021 0.4600 0.4600 0.4250 0.4300 38,938 -0.03(-5.49%)
Jun 24, 2021 0.4600 0.4650 0.4350 0.4550 49,820 +0.01(+1.11%)
Jun 23, 2021 0.4300 0.4600 0.4250 0.4500 177,763 +0.02(+4.65%)
Jun 22, 2021 0.4300 0.4500 0.4200 0.4300 100,631 +0.00(+0.00%)
Jun 21, 2021 0.4850 0.4850 0.4300 0.4300 160,185 -0.02(-4.44%)
Jun 18, 2021 0.4500 0.4850 0.4400 0.4500 162,494 -0.03(-7.22%)
Jun 17, 2021 0.5000 0.5000 0.4700 0.4850 114,480 -0.02(-3.00%)
Jun 16, 2021 0.4900 0.5000 0.4800 0.5000 73,371 +0.02(+4.17%)
Jun 15, 2021 0.4900 0.4900 0.4550 0.4800 119,164 +0.00(+0.00%)
Jun 14, 2021 0.4900 0.4900 0.4750 0.4800 61,455 +0.00(+0.00%)
Jun 11, 2021 0.4750 0.5000 0.4700 0.4800 215,309 +0.00(+0.00%)
Jun 10, 2021 0.5200 0.5200 0.4800 0.4800 101,055 -0.04(-7.69%)
Jun 09, 2021 0.5200 0.5300 0.5000 0.5200 57,710 +0.00(+0.00%)
Jun 08, 2021 0.5100 0.5200 0.4900 0.5200 148,152 +0.00(+0.00%)
Jun 07, 2021 0.5300 0.5300 0.5000 0.5200 149,413 +0.00(+0.00%)
Jun 04, 2021 0.5200 0.5400 0.5200 0.5200 23,948 -0.02(-3.70%)
Jun 03, 2021 0.5400 0.5500 0.5100 0.5400 87,808 +0.00(+0.00%)
Jun 02, 2021 0.5600 0.5600 0.5200 0.5400 168,517 -0.02(-3.57%)
Jun 01, 2021 0.5500 0.5700 0.5400 0.5600 151,535 +0.04(+7.69%)
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%)
Mar 01, 2021 0.7400 0.7400 0.6900 0.7200 153,164 +0.00(+0.00%)
Feb 26, 2021 0.7500 0.7600 0.6800 0.7200 654,300 -0.02(-2.70%)
Feb 25, 2021 0.7400 0.7500 0.7200 0.7400 770,802 +0.02(+2.78%)
Feb 24, 2021 0.7400 0.7400 0.6900 0.7200 654,112 +0.00(+0.00%)
Feb 23, 2021 0.7700 0.7700 0.6900 0.7200 502,941 -0.08(-10.00%)
Feb 22, 2021 0.7500 0.8000 0.7400 0.8000 399,852 +0.07(+9.59%)
Feb 19, 2021 0.7500 0.7500 0.7000 0.7300 389,400 -0.01(-1.35%)
Feb 18, 2021 0.7800 0.7800 0.6900 0.7400 621,469 -0.04(-5.13%)
Feb 17, 2021 0.8200 0.8400 0.7800 0.7800 492,450 -0.05(-6.02%)
Feb 16, 2021 0.8300 0.8900 0.8200 0.8300 582,870 +0.01(+1.22%)
Feb 12, 2021 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Feb 11, 2021 0.7800 0.8300 0.7800 0.8100 448,248 +0.03(+3.85%)
Feb 10, 2021 0.8400 0.9000 0.7700 0.7800 575,125 -0.06(-7.14%)
Feb 09, 2021 0.7500 0.8400 0.7400 0.8400 638,823 +0.09(+12.00%)
Feb 08, 2021 0.7900 0.7900 0.7300 0.7500 660,057 -0.04(-5.06%)
Feb 05, 2021 0.7800 0.7900 0.7400 0.7900 447,500 +0.02(+2.60%)
Feb 04, 2021 0.6700 0.7800 0.6700 0.7700 1,229,003 +0.11(+16.67%)
Feb 03, 2021 0.6300 0.6600 0.6300 0.6600 386,787 +0.04(+6.45%)
Feb 02, 2021 0.6100 0.6800 0.6000 0.6200 427,286 -0.04(-6.06%)
Feb 01, 2021 0.6900 0.6900 0.6000 0.6600 667,798 -0.01(-1.49%)
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%)
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.