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 (%)
Feb 28, 2023 0.1750 0.1750 0.1700 0.1750 245,082 -0.01(-2.78%)
Feb 27, 2023 0.1850 0.1850 0.1750 0.1800 126,440 -0.01(-2.70%)
Feb 24, 2023 0.1800 0.1900 0.1750 0.1850 153,393 +0.01(+5.71%)
Feb 23, 2023 0.1750 0.1800 0.1700 0.1750 68,886 -0.01(-2.78%)
Feb 22, 2023 0.1800 0.1850 0.1800 0.1800 170,633 +0.01(+2.86%)
Feb 21, 2023 0.1800 0.1850 0.1750 0.1750 92,844 -0.02(-7.89%)
Feb 17, 2023 0.1900 0 +0.01(+5.56%)
Feb 16, 2023 0.1750 0.1850 0.1700 0.1800 334,450 -0.01(-2.70%)
Feb 15, 2023 0.1900 0.1900 0.1750 0.1850 39,000 +0.00(+0.00%)
Feb 14, 2023 0.1850 0.1900 0.1850 0.1850 19,615 -0.01(-2.63%)
Feb 13, 2023 0.1800 0.1900 0.1800 0.1900 125,427 +0.01(+5.56%)
Feb 10, 2023 0.1800 0.1850 0.1750 0.1800 167,384 -0.01(-2.70%)
Feb 09, 2023 0.1950 0.1950 0.1800 0.1850 117,194 +0.00(+0.00%)
Feb 08, 2023 0.1900 0.1950 0.1800 0.1850 399,055 -0.01(-5.13%)
Feb 07, 2023 0.1900 0.1950 0.1900 0.1950 109,985 +0.01(+2.63%)
Feb 06, 2023 0.1950 0.1950 0.1850 0.1900 344,013 -0.01(-7.32%)
Feb 03, 2023 0.1950 0.2050 0.1800 0.2050 327,412 +0.01(+5.13%)
Feb 02, 2023 0.2150 0.2150 0.1925 0.1950 388,067 -0.01(-7.14%)
Feb 01, 2023 0.2250 0.2250 0.2050 0.2100 292,872 -0.01(-4.55%)
Jan 31, 2023 0.2300 0.2300 0.2200 0.2200 31,700 -0.01(-4.35%)
Jan 30, 2023 0.2250 0.2400 0.2050 0.2300 1,243,483 +0.02(+9.52%)
Jan 27, 2023 0.2300 0.2350 0.1950 0.2100 1,675,741 -0.02(-10.64%)
Jan 26, 2023 0.2500 0.2600 0.2250 0.2350 3,507,178 -0.01(-2.08%)
Jan 25, 2023 0.2050 0.2450 0.2050 0.2400 1,096,467 +0.04(+17.07%)
Jan 24, 2023 0.2050 0.2050 0.2050 0.2050 35,000 +0.00(+0.00%)
Jan 23, 2023 0.2150 0.2150 0.2050 0.2050 185,793 -0.01(-4.65%)
Jan 20, 2023 0.2050 0.2150 0.2050 0.2150 98,520 +0.01(+4.88%)
Jan 19, 2023 0.2100 0.2100 0.2050 0.2050 58,705 -0.01(-2.38%)
Jan 18, 2023 0.2200 0.2200 0.2100 0.2100 9,500 -0.01(-4.55%)
Jan 17, 2023 0.2200 0.2200 0.2100 0.2200 225,050 +0.01(+2.33%)
Jan 16, 2023 0.2150 0.2200 0.2150 0.2150 4,408 +0.01(+2.38%)
Jan 13, 2023 0.2100 0.2150 0.2000 0.2100 41,000 +0.01(+5.00%)
Jan 12, 2023 0.1950 0.2150 0.1950 0.2000 255,300 +0.01(+5.26%)
Jan 11, 2023 0.1950 0.2000 0.1900 0.1900 92,400 -0.01(-2.56%)
Jan 10, 2023 0.2000 0.2000 0.1900 0.1950 50,067 -0.01(-2.50%)
Jan 09, 2023 0.2000 0.2000 0.1950 0.2000 55,268 +0.00(+0.00%)
Jan 06, 2023 0.1900 0.2000 0.1900 0.2000 610,387 +0.01(+5.26%)
Jan 05, 2023 0.1900 0.2000 0.1800 0.1900 504,944 -0.01(-2.56%)
Jan 04, 2023 0.1900 0.2000 0.1850 0.1950 307,000 +0.02(+8.33%)
Jan 03, 2023 0.1800 0.1800 0.1800 0.1800 68,276 +0.00(+0.00%)
Dec 30, 2022 0.1800 0 +0.01(+5.88%)
Dec 29, 2022 0.1800 0.1800 0.1650 0.1700 317,500 +0.00(+0.00%)
Dec 28, 2022 0.1850 0.1900 0.1600 0.1700 669,733 -0.01(-5.56%)
Dec 23, 2022 0.1800 0 +0.00(+0.00%)
Dec 22, 2022 0.1900 0.1900 0.1800 0.1800 336,559 -0.01(-5.26%)
Dec 21, 2022 0.1950 0.1950 0.1750 0.1900 1,133,623 +0.00(+0.00%)
Dec 20, 2022 0.1850 0.1950 0.1850 0.1900 95,500 -0.01(-2.56%)
Dec 19, 2022 0.1900 0.1950 0.1900 0.1950 180,546 +0.02(+8.33%)
Dec 16, 2022 0.1950 0.1950 0.1800 0.1800 192,357 -0.02(-7.69%)
Dec 15, 2022 0.2000 0.2000 0.1900 0.1950 120,645 +0.00(+0.00%)
Dec 14, 2022 0.2000 0.2050 0.1900 0.1950 26,757 +0.00(+0.00%)
Dec 13, 2022 0.2100 0.2150 0.1900 0.1950 709,533 -0.02(-11.36%)
Dec 12, 2022 0.2400 0.2450 0.2050 0.2200 284,851 -0.02(-8.33%)
Dec 09, 2022 0.2350 0.2550 0.2350 0.2400 302,200 +0.01(+2.13%)
Dec 08, 2022 0.2350 0.2350 0.2300 0.2350 124,700 +0.00(+0.00%)
Dec 07, 2022 0.2300 0.2350 0.2300 0.2350 128,034 +0.01(+6.82%)
Dec 06, 2022 0.2250 0.2300 0.2200 0.2200 386,900 -0.01(-4.35%)
Dec 05, 2022 0.2300 0.2400 0.2250 0.2300 343,491 -0.00(-2.13%)
Dec 02, 2022 0.2300 0.2350 0.2300 0.2350 62,600 +0.00(+2.17%)
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.