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 (%)
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%)
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%)
Nov 02, 2020 0.2200 0.2250 0.2200 0.2250 134,572 +0.01(+4.65%)
Oct 30, 2020 0.2200 0.2200 0.2100 0.2150 69,759 +0.00(+0.00%)
Oct 29, 2020 0.2200 0.2200 0.2150 0.2150 42,794 -0.01(-2.27%)
Oct 28, 2020 0.2200 0.2200 0.2100 0.2200 69,338 +0.00(+0.00%)
Oct 27, 2020 0.2400 0.2400 0.2150 0.2200 421,243 -0.01(-6.38%)
Oct 26, 2020 0.2300 0.2500 0.2300 0.2350 181,109 +0.00(+2.17%)
Oct 23, 2020 0.2500 0.2500 0.2300 0.2300 273,220 -0.01(-4.17%)
Oct 22, 2020 0.2600 0.2600 0.2350 0.2400 340,391 -0.01(-4.00%)
Oct 21, 2020 0.2650 0.2700 0.2500 0.2500 269,939 -0.01(-3.85%)
Oct 20, 2020 0.2650 0.2650 0.2550 0.2600 213,812 +0.00(+0.00%)
Oct 19, 2020 0.2700 0.2800 0.2600 0.2600 519,160 +0.01(+1.96%)
Oct 16, 2020 0.2700 0.2700 0.2500 0.2550 108,902 -0.01(-1.92%)
Oct 15, 2020 0.2600 0.2600 0.2550 0.2600 130,391 +0.01(+1.96%)
Oct 14, 2020 0.2550 0.2600 0.2550 0.2550 55,791 +0.01(+2.00%)
Oct 13, 2020 0.2650 0.2650 0.2500 0.2500 80,396 -0.01(-3.85%)
Oct 09, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 08, 2020 0.2600 0.2600 0.2500 0.2500 225,484 -0.01(-1.96%)
Oct 07, 2020 0.2500 0.2550 0.2300 0.2550 250,378 +0.01(+2.00%)
Oct 06, 2020 0.2450 0.2500 0.2450 0.2500 124,593 +0.00(+0.00%)
Oct 05, 2020 0.2450 0.2500 0.2450 0.2500 118,579 +0.01(+2.04%)
Oct 02, 2020 0.2600 0.2600 0.2450 0.2450 745,343 -0.02(-5.77%)
Oct 01, 2020 0.2700 0.2700 0.2550 0.2600 129,880 +0.01(+1.96%)
Sep 30, 2020 0.2700 0.2700 0.2550 0.2550 97,538 -0.02(-5.56%)
Sep 29, 2020 0.2650 0.2750 0.2600 0.2700 440,210 +0.00(+0.00%)
Sep 28, 2020 0.2500 0.2700 0.2500 0.2700 749,747 +0.03(+10.20%)
Sep 25, 2020 0.2450 0.2500 0.2400 0.2450 106,700 +0.01(+2.08%)
Sep 24, 2020 0.2550 0.2550 0.2400 0.2400 280,837 -0.01(-4.00%)
Sep 23, 2020 0.2550 0.2600 0.2400 0.2500 491,097 -0.01(-1.96%)
Sep 22, 2020 0.2600 0.2600 0.2500 0.2550 179,293 +0.01(+4.08%)
Sep 21, 2020 0.2600 0.2650 0.2400 0.2450 687,137 -0.01(-3.92%)
Sep 18, 2020 0.2600 0.2600 0.2550 0.2550 142,764 +0.00(+0.00%)
Sep 17, 2020 0.2600 0.2600 0.2550 0.2550 284,352 -0.01(-1.92%)
Sep 16, 2020 0.2650 0.2800 0.2550 0.2600 1,039,815 +0.00(+0.00%)
Sep 15, 2020 0.2700 0.2700 0.2600 0.2600 409,128 -0.01(-3.70%)
Sep 14, 2020 0.2800 0.2800 0.2650 0.2700 203,015 -0.01(-5.26%)
Sep 11, 2020 0.2450 0.2850 0.2450 0.2850 998,041 +0.04(+18.75%)
Sep 10, 2020 0.2400 0.2500 0.2350 0.2400 283,500 +0.01(+2.13%)
Sep 09, 2020 0.2400 0.2500 0.2350 0.2350 396,381 -0.01(-2.08%)
Sep 08, 2020 0.2650 0.2650 0.2350 0.2400 547,350 -0.03(-9.43%)
Sep 04, 2020 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Sep 03, 2020 0.2750 0.2750 0.2550 0.2600 626,366 -0.02(-5.45%)
Sep 02, 2020 0.2600 0.2800 0.2450 0.2750 1,139,328 +0.04(+14.58%)
Sep 01, 2020 0.2650 0.2650 0.2400 0.2400 277,550 -0.02(-7.69%)
Aug 31, 2020 0.2600 0.2650 0.2550 0.2600 452,541 +0.01(+4.00%)
Aug 28, 2020 0.2500 0.2500 0.2400 0.2500 272,660 +0.01(+2.04%)
Aug 27, 2020 0.2500 0.2550 0.2450 0.2450 560,247 +0.01(+2.08%)
Aug 26, 2020 0.2450 0.2450 0.2400 0.2400 47,523 +0.00(+0.00%)
Aug 25, 2020 0.2350 0.2500 0.2350 0.2400 160,881 +0.01(+2.13%)
Aug 24, 2020 0.2500 0.2550 0.2350 0.2350 236,636 -0.02(-6.00%)
Aug 21, 2020 0.2400 0.2550 0.2300 0.2500 346,762 +0.01(+4.17%)
Aug 20, 2020 0.2400 0.2500 0.2350 0.2400 362,365 +0.00(+0.00%)
Aug 19, 2020 0.2450 0.2450 0.2200 0.2400 938,545 +0.00(+0.00%)
Aug 18, 2020 0.2600 0.2600 0.2400 0.2400 365,210 -0.02(-7.69%)
Aug 17, 2020 0.2650 0.2650 0.2500 0.2600 306,980 +0.01(+4.00%)
Aug 14, 2020 0.2400 0.2700 0.2300 0.2500 346,161 +0.01(+4.17%)
Aug 13, 2020 0.2350 0.2400 0.2250 0.2400 67,417 +0.01(+4.35%)
Aug 12, 2020 0.2150 0.2300 0.2150 0.2300 270,654 +0.01(+4.55%)
Aug 11, 2020 0.2200 0.2300 0.2100 0.2200 340,116 +0.00(+0.00%)
Aug 10, 2020 0.2400 0.2400 0.2200 0.2200 342,280 +0.00(+0.00%)
Aug 07, 2020 0.2400 0.2400 0.2150 0.2200 410,029 +0.00(+0.00%)
Aug 06, 2020 0.2400 0.2400 0.2100 0.2200 1,227,996 -0.04(-13.73%)
Aug 05, 2020 0.2700 0.2850 0.2500 0.2550 475,725 -0.01(-3.77%)
Aug 04, 2020 0.2500 0.2700 0.2350 0.2650 734,096 +0.02(+8.16%)
Jul 31, 2020 0.2450 0.2450 0.2450 0 +0.04(+16.67%)
Jul 30, 2020 0.2150 0.2200 0.2000 0.2100 382,958 -0.01(-2.33%)
Jul 29, 2020 0.2000 0.2200 0.2000 0.2150 602,032 +0.01(+7.50%)
Jul 28, 2020 0.2100 0.2100 0.1950 0.2000 130,691 +0.00(+0.00%)
Jul 27, 2020 0.2150 0.2150 0.1900 0.2000 167,161 -0.01(-4.76%)
Jul 24, 2020 0.1850 0.2100 0.1750 0.2100 536,296 +0.02(+13.51%)
Jul 23, 2020 0.1850 0.1900 0.1700 0.1850 166,558 +0.00(+0.00%)
Jul 22, 2020 0.1900 0.1900 0.1800 0.1850 46,789 -0.01(-5.13%)
Jul 21, 2020 0.1850 0.1950 0.1800 0.1950 258,783 +0.01(+5.41%)
Jul 20, 2020 0.1900 0.1950 0.1850 0.1850 76,263 -0.01(-2.63%)
Jul 17, 2020 0.1950 0.1950 0.1800 0.1900 63,472 -0.01(-2.56%)
Jul 16, 2020 0.1850 0.1950 0.1800 0.1950 151,219 +0.01(+5.41%)
Jul 15, 2020 0.1800 0.1850 0.1800 0.1850 177,730 +0.00(+0.00%)
Jul 14, 2020 0.1900 0.1900 0.1800 0.1850 77,090 +0.00(+0.00%)
Jul 13, 2020 0.1850 0.1850 0.1800 0.1850 175,148 +0.01(+2.78%)
Jul 10, 2020 0.1800 0.1800 0.1700 0.1800 171,431 +0.00(+0.00%)
Jul 09, 2020 0.1800 0.1850 0.1700 0.1800 218,701 +0.01(+2.86%)
Jul 08, 2020 0.1800 0.1900 0.1750 0.1750 316,323 -0.01(-2.78%)
Jul 07, 2020 0.1750 0.1900 0.1750 0.1800 285,321 +0.01(+2.86%)
Jul 06, 2020 0.2050 0.2050 0.1750 0.1750 643,839 -0.03(-12.50%)
Jul 03, 2020 0.1850 0.2000 0.1850 0.2000 102,531 +0.02(+8.11%)
Jul 02, 2020 0.2000 0.2000 0.1850 0.1850 141,991 -0.01(-5.13%)
Jun 30, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 29, 2020 0.1950 0.2100 0.1800 0.2000 211,145 +0.01(+2.56%)
Jun 26, 2020 0.1950 0.1950 0.1850 0.1950 187,282 -0.01(-2.50%)
Jun 25, 2020 0.2100 0.2100 0.1900 0.2000 139,080 +0.01(+2.56%)
Jun 24, 2020 0.2150 0.2150 0.1900 0.1950 481,166 -0.02(-9.30%)
Jun 23, 2020 0.2100 0.2300 0.2050 0.2150 575,479 +0.01(+7.50%)
Jun 22, 2020 0.1850 0.2000 0.1800 0.2000 440,739 +0.03(+14.29%)
Jun 19, 2020 0.1800 0.1850 0.1700 0.1750 304,222 +0.00(+2.94%)
Jun 18, 2020 0.1750 0.1800 0.1700 0.1700 410,357 -0.01(-5.56%)
Jun 17, 2020 0.1800 0.1850 0.1750 0.1800 250,888 -0.01(-2.70%)
Jun 16, 2020 0.1800 0.1900 0.1750 0.1850 470,727 +0.01(+5.71%)
Jun 15, 2020 0.1650 0.1750 0.1600 0.1750 846,578 +0.01(+6.06%)
Jun 12, 2020 0.1700 0.1800 0.1600 0.1650 577,364 -0.01(-2.94%)
Jun 11, 2020 0.1500 0.1750 0.1450 0.1700 894,362 -0.00(-2.86%)
Jun 10, 2020 0.1900 0.2100 0.1700 0.1750 1,013,878 -0.03(-12.50%)
Jun 09, 2020 0.2300 0.2350 0.1900 0.2000 1,485,025 -0.02(-11.11%)
Jun 08, 2020 0.2600 0.2600 0.2000 0.2250 2,420,541 -0.01(-6.25%)
Jun 05, 2020 0.2500 0.2500 0.2400 0.2400 543,683 -0.01(-4.00%)
Jun 04, 2020 0.2800 0.2850 0.2450 0.2500 736,965 -0.02(-7.41%)
Jun 03, 2020 0.2500 0.2700 0.2350 0.2700 451,024 +0.03(+12.50%)
Jun 02, 2020 0.2550 0.2800 0.2250 0.2400 928,660 -0.01(-4.00%)
Jun 01, 2020 0.2850 0.3000 0.2200 0.2500 713,276 -0.03(-12.28%)
May 29, 2020 0.2650 0.2850 0.2650 0.2850 160,139 +0.02(+7.55%)
May 28, 2020 0.2850 0.2850 0.2500 0.2650 426,581 -0.02(-5.36%)
May 27, 2020 0.3000 0.3000 0.2800 0.2800 310,293 -0.02(-6.67%)
May 26, 2020 0.3400 0.3400 0.2900 0.3000 820,212 -0.03(-9.09%)
May 25, 2020 0.3600 0.3700 0.3150 0.3300 462,857 -0.02(-5.71%)
May 22, 2020 0.3150 0.3550 0.3150 0.3500 224,262 +0.04(+12.90%)
May 21, 2020 0.3200 0.3200 0.2950 0.3100 95,193 +0.01(+3.33%)
May 20, 2020 0.3000 0.3000 0.2900 0.3000 48,061 +0.02(+5.26%)
May 19, 2020 0.3100 0.3200 0.2750 0.2850 252,080 -0.04(-10.94%)
May 15, 2020 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
May 14, 2020 0.3350 0.3350 0.3050 0.3050 109,773 -0.02(-6.15%)
May 13, 2020 0.3400 0.3450 0.3250 0.3250 64,671 -0.02(-4.41%)
May 12, 2020 0.3450 0.3450 0.3350 0.3400 31,256 +0.01(+3.03%)
May 11, 2020 0.3300 0.3500 0.3100 0.3300 108,444 +0.00(+0.00%)
May 08, 2020 0.3550 0.3550 0.3300 0.3300 53,704 -0.01(-2.94%)
May 07, 2020 0.3250 0.3450 0.3250 0.3400 128,854 +0.03(+7.94%)
May 06, 2020 0.3150 0.3150 0.3100 0.3150 17,419 +0.01(+3.28%)
May 05, 2020 0.3200 0.3200 0.3050 0.3050 146,468 -0.01(-3.17%)
May 04, 2020 0.3050 0.3200 0.3050 0.3150 75,100 +0.01(+3.28%)
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.