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

Group Eleven Resources Corp (TSV: ZNG )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 31, 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, 2024 0.1750 0.1750 0.1650 0.1650 93,351 -0.01(-2.94%)
May 30, 2024 0.1700 0.1700 0.1700 0.1700 26,500 +0.00(+0.00%)
May 29, 2024 0.1750 0.1750 0.1700 0.1700 36,700 -0.01(-5.56%)
May 28, 2024 0.1850 0.1850 0.1800 0.1800 83,100 -0.01(-2.70%)
May 27, 2024 0.1750 0.1850 0.1750 0.1850 82,606 +0.01(+8.82%)
May 24, 2024 0.1650 0.1700 0.1650 0.1700 57,488 +0.01(+3.03%)
May 23, 2024 0.1750 0.1750 0.1650 0.1650 78,800 -0.01(-5.71%)
May 22, 2024 0.1900 0.1900 0.1700 0.1750 141,292 -0.02(-7.89%)
May 21, 2024 0.1750 0.1950 0.1750 0.1900 141,279 +0.02(+8.57%)
May 17, 2024 0.1750 0 +0.01(+6.06%)
May 16, 2024 0.1650 0.1650 0.1600 0.1650 40,000 +0.00(+0.00%)
May 15, 2024 0.1650 0.1700 0.1600 0.1650 58,000 +0.00(+0.00%)
May 14, 2024 0.1700 0.1700 0.1600 0.1650 159,100 +0.00(+0.00%)
May 13, 2024 0.1700 0.1700 0.1650 0.1650 12,000 +0.00(+0.00%)
May 10, 2024 0.1650 0.1650 0.1650 0.1650 3,000 -0.01(-2.94%)
May 09, 2024 0.1750 0.1750 0.1700 0.1700 21,500 -0.00(-2.86%)
May 08, 2024 0.1800 0.1800 0.1750 0.1750 56,565 +0.00(+0.00%)
May 07, 2024 0.1900 0.1900 0.1750 0.1750 57,000 -0.01(-5.41%)
May 06, 2024 0.1800 0.1900 0.1800 0.1850 122,000 +0.01(+2.78%)
May 03, 2024 0.1850 0.1850 0.1650 0.1800 106,130 -0.01(-2.70%)
May 02, 2024 0.1900 0.1900 0.1850 0.1850 41,000 +0.00(+0.00%)
May 01, 2024 0.1900 0.1900 0.1850 0.1850 65,500 +0.00(+0.00%)
Apr 30, 2024 0.1850 0.1950 0.1850 0.1850 98,500 +0.00(+0.00%)
Apr 29, 2024 0.1850 0.1900 0.1800 0.1850 103,000 -0.01(-2.63%)
Apr 26, 2024 0.1950 0.1950 0.1800 0.1900 241,600 +0.00(+0.00%)
Apr 25, 2024 0.1950 0.1950 0.1900 0.1900 132,128 +0.00(+0.00%)
Apr 24, 2024 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Apr 23, 2024 0.2000 0.2000 0.1900 0.1900 8,090 -0.01(-2.56%)
Apr 22, 2024 0.2000 0.2000 0.1950 0.1950 62,770 -0.01(-4.88%)
Apr 19, 2024 0.2050 0.2150 0.2050 0.2050 122,523 +0.00(+2.50%)
Apr 18, 2024 0.1950 0.2050 0.1850 0.2000 127,492 +0.01(+2.56%)
Apr 17, 2024 0.2150 0.2200 0.1950 0.1950 206,800 -0.01(-7.14%)
Apr 16, 2024 0.2100 0.2100 0.2000 0.2100 154,750 -0.01(-2.33%)
Apr 15, 2024 0.2150 0.2200 0.2100 0.2150 134,600 +0.00(+0.00%)
Apr 12, 2024 0.2300 0.2300 0.2150 0.2150 212,173 -0.01(-2.27%)
Apr 11, 2024 0.2250 0.2250 0.2200 0.2200 27,500 -0.01(-2.22%)
Apr 10, 2024 0.2200 0.2300 0.2200 0.2250 45,500 +0.00(+0.00%)
Apr 09, 2024 0.2300 0.2300 0.2100 0.2250 295,615 -0.01(-2.17%)
Apr 08, 2024 0.2500 0.2500 0.2250 0.2300 126,648 -0.01(-6.12%)
Apr 05, 2024 0.2600 0.2600 0.2450 0.2450 615,916 -0.01(-3.92%)
Apr 04, 2024 0.2300 0.2800 0.2300 0.2550 1,539,730 +0.03(+14.35%)
Apr 03, 2024 0.2150 0.2230 0.2100 0.2230 286,000 +0.01(+4.69%)
Apr 02, 2024 0.2200 0.2200 0.2100 0.2130 55,200 -0.00(-0.93%)
Apr 01, 2024 0.2150 0.2200 0.2150 0.2150 74,945 +0.01(+2.38%)
Mar 28, 2024 0.2100 0 +0.04(+20.00%)
Mar 27, 2024 0.1700 0.1750 0.1700 0.1750 350,683 +0.00(+2.94%)
Mar 26, 2024 0.1700 0.1700 0.1650 0.1700 23,293 +0.00(+0.00%)
Mar 25, 2024 0.1750 0.1750 0.1700 0.1700 19,497 -0.00(-2.86%)
Mar 22, 2024 0.1750 0.1750 0.1750 0.1750 42,500 +0.00(+0.00%)
Mar 21, 2024 0.1750 0.1750 0.1750 0.1750 79,642 +0.00(+2.94%)
Mar 20, 2024 0.1700 0.1700 0.1700 0.1700 36,300 +0.00(+0.00%)
Mar 19, 2024 0.1650 0.1750 0.1650 0.1700 118,000 +0.00(+0.00%)
Mar 18, 2024 0.1700 0.1700 0.1700 0.1700 28,500 -0.00(-2.86%)
Mar 15, 2024 0.1700 0.1750 0.1700 0.1750 61,650 +0.00(+2.94%)
Mar 14, 2024 0.1550 0.1700 0.1550 0.1700 164,450 +0.02(+9.68%)
Mar 13, 2024 0.1550 0.1550 0.1500 0.1550 215,475 +0.00(+0.00%)
Mar 12, 2024 0.1500 0.1550 0.1500 0.1550 110,060 +0.01(+3.33%)
Mar 11, 2024 0.1500 0.1550 0.1500 0.1500 120,500 -0.01(-3.23%)
Mar 08, 2024 0.1500 0.1550 0.1500 0.1550 179,100 +0.01(+6.90%)
Mar 07, 2024 0.1500 0.1600 0.1450 0.1450 149,500 -0.02(-9.38%)
Mar 06, 2024 0.1600 0.1650 0.1550 0.1600 97,500 +0.00(+0.00%)
Mar 05, 2024 0.1600 0.1600 0.1550 0.1600 87,086 +0.01(+3.23%)
Mar 04, 2024 0.1600 0.1600 0.1500 0.1550 50,088 -0.01(-3.13%)
Mar 01, 2024 0.1500 0.1600 0.1450 0.1600 114,500 +0.01(+6.67%)
Feb 29, 2024 0.1500 0.1550 0.1500 0.1500 44,000 +0.00(+0.00%)
Feb 28, 2024 0.1550 0.1550 0.1500 0.1500 7,000 +0.00(+0.00%)
Feb 27, 2024 0.1500 0.1500 0.1450 0.1500 168,540 +0.00(+0.00%)
Feb 26, 2024 0.1500 0.1500 0.1500 0.1500 84,501 +0.00(+0.00%)
Feb 23, 2024 0.1500 0.1550 0.1500 0.1500 27,500 +0.00(+0.00%)
Feb 22, 2024 0.1400 0.1550 0.1400 0.1500 341,467 +0.01(+3.45%)
Feb 21, 2024 0.1400 0.1500 0.1400 0.1450 27,500 +0.01(+7.41%)
Feb 20, 2024 0.1450 0.1450 0.1350 0.1350 14,015 -0.01(-6.90%)
Feb 16, 2024 0.1450 0 +0.00(+3.57%)
Feb 15, 2024 0.1400 0.1400 0.1400 0.1400 1,002 +0.00(+0.00%)
Feb 14, 2024 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Feb 13, 2024 0.1450 0.1450 0.1350 0.1400 31,733 -0.01(-6.67%)
Feb 12, 2024 0.1500 0.1500 0.1450 0.1500 36,650 +0.00(+0.00%)
Feb 09, 2024 0.1500 0.1500 0.1500 0.1500 42,000 +0.01(+3.45%)
Feb 08, 2024 0.1550 0.1550 0.1400 0.1450 47,430 -0.01(-6.45%)
Feb 07, 2024 0.1550 0.1550 0.1550 0.1550 500 -0.01(-3.13%)
Feb 06, 2024 0.1650 0.1650 0.1600 0.1600 23,000 +0.00(+0.00%)
Feb 05, 2024 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Feb 02, 2024 0.1600 0.1600 0.1600 0.1600 382,364 +0.00(+0.00%)
Feb 01, 2024 0.1600 0.1600 0.1600 0.1600 48,250 +0.00(+0.00%)
Jan 31, 2024 0.1550 0.1650 0.1500 0.1600 77,723 -0.01(-3.03%)
Jan 30, 2024 0.1600 0.1650 0.1600 0.1650 4,519 +0.01(+3.13%)
Jan 29, 2024 0.1600 0.1600 0.1600 0.1600 25,774 -0.01(-3.03%)
Jan 25, 2024 0.1650 0.1650 590 -0.01(-2.94%)
Jan 24, 2024 0.1700 0.1700 0.1650 0.1700 50,500 +0.00(+0.00%)
Jan 23, 2024 0.1750 0.1750 0.1700 0.1700 20,000 -0.00(-2.86%)
Jan 22, 2024 0.1750 0.1750 0.1750 0.1750 59,030 +0.00(+2.94%)
Jan 19, 2024 0.1750 0.1750 0.1700 0.1700 34,300 +0.00(+0.00%)
Jan 18, 2024 0.1750 0.1750 0.1700 0.1700 8,000 -0.00(-2.86%)
Jan 17, 2024 0.1700 0.1750 0.1700 0.1750 190,186 +0.00(+2.94%)
Jan 16, 2024 0.1750 0.1750 0.1700 0.1700 244,900 +0.00(+0.00%)
Jan 15, 2024 0.1750 0.1750 0.1700 0.1700 25,500 +0.00(+0.00%)
Jan 12, 2024 0.1700 0.1750 0.1600 0.1700 554,415 +0.00(+0.00%)
Jan 11, 2024 0.1700 0.1750 0.1700 0.1700 203,550 +0.01(+3.03%)
Jan 10, 2024 0.1750 0.1750 0.1600 0.1650 93,988 -0.01(-2.94%)
Jan 09, 2024 0.1700 0.1730 0.1700 0.1700 74,600 +0.01(+3.03%)
Jan 08, 2024 0.1700 0.1700 0.1650 0.1650 128,500 -0.01(-5.71%)
Jan 05, 2024 0.1750 0.1750 0.1750 0.1750 148,600 -0.01(-2.78%)
Jan 04, 2024 0.1850 0.1850 0.1750 0.1800 204,024 -0.01(-2.70%)
Jan 03, 2024 0.1850 0.1850 0.1750 0.1850 670,175 +0.00(+0.00%)
Jan 02, 2024 0.1800 0.1850 0.1800 0.1850 117,000 +0.01(+2.78%)
Dec 29, 2023 0.1800 0 +0.00(+0.00%)
Dec 28, 2023 0.1800 0.1900 0.1800 0.1800 50,919 -0.01(-2.70%)
Dec 27, 2023 0.1700 0.1900 0.1700 0.1850 265,541 +0.01(+8.82%)
Dec 22, 2023 0.1700 0 +0.01(+6.25%)
Dec 21, 2023 0.1700 0.1800 0.1550 0.1600 311,600 -0.01(-5.88%)
Dec 20, 2023 0.1650 0.1700 0.1500 0.1700 770,276 +0.02(+9.68%)
Dec 19, 2023 0.1550 0.1600 0.1550 0.1550 260,828 +0.01(+10.71%)
Dec 18, 2023 0.1600 0.1600 0.1400 0.1400 360,223 -0.01(-6.67%)
Dec 15, 2023 0.1350 0.1600 0.1350 0.1500 786,183 +0.01(+11.11%)
Dec 14, 2023 0.1450 0.1500 0.1350 0.1350 159,500 -0.01(-3.57%)
Dec 13, 2023 0.1300 0.1500 0.1300 0.1400 149,500 +0.01(+3.70%)
Dec 12, 2023 0.1250 0.1350 0.1200 0.1350 157,300 +0.01(+3.85%)
Dec 11, 2023 0.1300 0.1300 0.1250 0.1300 53,036 -0.01(-3.70%)
Dec 08, 2023 0.1400 0.1400 0.1300 0.1350 53,000 +0.00(+0.00%)
Dec 07, 2023 0.1450 0.1500 0.1250 0.1350 359,250 -0.01(-6.90%)
Dec 06, 2023 0.1400 0.1450 0.1400 0.1450 77,000 +0.01(+7.41%)
Dec 05, 2023 0.1350 0.1400 0.1350 0.1350 104,000 +0.00(+0.00%)
Dec 04, 2023 0.1300 0.1450 0.1300 0.1350 379,962 +0.01(+3.85%)
Dec 01, 2023 0.1200 0.1300 0.1200 0.1300 184,150 +0.01(+13.04%)
Nov 30, 2023 0.1150 0.1150 0.1150 0.1150 166,000 +0.01(+4.55%)
Nov 28, 2023 0.1100 0 +0.01(+4.76%)
Nov 27, 2023 0.1100 0.1100 0.1050 0.1050 124,498 -0.01(-4.55%)
Nov 24, 2023 0.1100 0.1100 0.1100 0.1100 14,610 +0.01(+4.76%)
Nov 23, 2023 0.1050 0.1050 0.1050 0.1050 1,500 -0.01(-4.55%)
Nov 22, 2023 0.0950 0.1100 0.0950 0.1100 136,475 +0.02(+22.22%)
Nov 21, 2023 0.0900 0.0900 0.0900 0.0900 168,002 +0.00(+0.00%)
Nov 20, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Nov 16, 2023 0.0850 10 +0.00(+0.00%)
Nov 15, 2023 0.0900 0.0900 0.0850 0.0850 5,000 -0.00(-5.56%)
Nov 14, 2023 0.0900 0.0900 0.0850 0.0900 51,000 +0.00(+0.00%)
Nov 10, 2023 0.0900 0 +0.00(+0.00%)
Nov 08, 2023 0.0900 500 +0.00(+0.00%)
Nov 07, 2023 0.0950 0.0950 0.0900 0.0900 14,000 -0.01(-5.26%)
Nov 06, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 03, 2023 0.1000 0.1000 0.0950 0.0950 16,000 -0.01(-5.00%)
Nov 02, 2023 0.1000 0.1000 0.1000 0.1000 12,486 +0.01(+5.26%)
Nov 01, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Oct 30, 2023 0.0900 0 -0.01(-10.00%)
Oct 27, 2023 0.0950 0.1000 0.0950 0.1000 21,906 +0.01(+5.26%)
Oct 26, 2023 0.0950 0.1000 0.0950 0.0950 34,000 +0.01(+5.56%)
Oct 25, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Oct 24, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 23, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 20, 2023 0.0850 0.0900 0.0850 0.0900 2,000 +0.00(+0.00%)
Oct 19, 2023 0.1000 0.1000 0.0900 0.0900 46,000 -0.01(-10.00%)
Oct 18, 2023 0.1050 0.1050 0.1000 0.1000 24,500 -0.00(-4.76%)
Oct 12, 2023 0.1050 50 +0.00(+0.00%)
Oct 11, 2023 0.1050 0.1050 0.1050 0.1050 37,227 +0.00(+5.00%)
Oct 10, 2023 0.1050 0.1050 0.1000 0.1000 33,496 -0.00(-4.76%)
Oct 06, 2023 0.1050 0 +0.00(+5.00%)
Oct 05, 2023 0.1000 0.1000 0.0950 0.1000 110,000 -0.00(-4.76%)
Oct 04, 2023 0.1000 0.1050 0.1000 0.1050 71,426 +0.00(+5.00%)
Oct 03, 2023 0.1050 0.1050 0.1000 0.1000 42,017 -0.00(-4.76%)
Oct 02, 2023 0.1000 0.1050 0.1000 0.1050 107,592 +0.01(+10.53%)
Sep 29, 2023 0.0950 0.0950 0.0950 0.0950 36,250 +0.00(+0.00%)
Sep 28, 2023 0.0950 0.0950 0.0950 0.0950 30,800 +0.01(+5.56%)
Sep 26, 2023 0.0900 0 -0.01(-10.00%)
Sep 22, 2023 0.1000 0 +0.00(+0.00%)
Sep 21, 2023 0.0950 0.1050 0.0950 0.1000 309,700 +0.00(+0.00%)
Sep 20, 2023 0.1000 0.1000 0.1000 0.1000 104,000 +0.00(+0.00%)
Sep 19, 2023 0.1000 0.1000 0.0950 0.1000 166,100 +0.01(+5.26%)
Sep 18, 2023 0.0900 0.0950 0.0900 0.0950 117,000 +0.01(+5.56%)
Sep 15, 2023 0.0850 0.0950 0.0850 0.0900 360,000 +0.00(+0.00%)
Sep 14, 2023 0.0850 0.0900 0.0850 0.0900 70,500 +0.00(+5.88%)
Sep 13, 2023 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Sep 12, 2023 0.0850 0.0850 0.0850 0.0850 157,000 +0.00(+0.00%)
Sep 11, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Sep 08, 2023 0.0800 0.0850 0.0800 0.0850 17,450 +0.01(+6.25%)
Sep 07, 2023 0.0750 0.0850 0.0700 0.0800 362,860 +0.01(+14.29%)
Sep 05, 2023 0.0700 600 -0.00(-6.67%)
Sep 01, 2023 0.0750 0 +0.00(+0.00%)
Aug 31, 2023 0.0750 0.0750 0.0750 0.0750 261,000 +0.00(+0.00%)
Aug 29, 2023 0.0750 0 -0.01(-6.25%)
Aug 28, 2023 0.0750 0.0800 0.0750 0.0800 23,000 +0.01(+6.67%)
Aug 25, 2023 0.0750 0.0750 0.0750 0.0750 45,000 +0.00(+7.14%)
Aug 24, 2023 0.0650 0.0700 0.0600 0.0700 84,000 +0.01(+7.69%)
Aug 23, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Aug 22, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Aug 21, 2023 0.0650 0.0650 0.0650 0.0650 29,800 +0.00(+0.00%)
Aug 18, 2023 0.0700 0.0700 0.0650 0.0650 95,860 -0.01(-7.14%)
Aug 14, 2023 0.0700 0 +0.00(+0.00%)
Aug 11, 2023 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Aug 10, 2023 0.0750 0.0750 0.0650 0.0700 106,400 -0.00(-6.67%)
Aug 09, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Aug 08, 2023 0.0800 0.0800 0.0700 0.0700 5,793 -0.01(-12.50%)
Aug 04, 2023 0.0800 0 +0.01(+14.29%)
Aug 03, 2023 0.0800 0.0800 0.0700 0.0700 43,000 -0.00(-6.67%)
Aug 02, 2023 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Aug 01, 2023 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Jul 31, 2023 0.0800 0.0800 0.0800 0.0800 12,000 +0.01(+6.67%)
Jul 26, 2023 0.0750 800 -0.01(-6.25%)
Jul 25, 2023 0.0750 0.0800 0.0750 0.0800 71,000 +0.01(+6.67%)
Jul 21, 2023 0.0750 0 +0.00(+7.14%)
Jul 19, 2023 0.0700 0 +0.00(+0.00%)
Jul 18, 2023 0.0700 0.0700 0.0700 0.0700 1,059 +0.00(+0.00%)
Jul 17, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jul 12, 2023 0.0700 0 +0.00(+0.00%)
Jul 11, 2023 0.0700 0.0700 0.0650 0.0700 134,750 -0.00(-6.67%)
Jul 10, 2023 0.0700 0.0750 0.0700 0.0750 6,000 +0.00(+0.00%)
Jul 07, 2023 0.0700 0.0750 0.0700 0.0750 21,000 +0.00(+7.14%)
Jul 06, 2023 0.0750 0.0750 0.0700 0.0700 34,628 -0.01(-12.50%)
Jul 05, 2023 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Jul 04, 2023 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Jun 30, 2023 0.0750 0 +0.00(+0.00%)
Jun 29, 2023 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
Jun 28, 2023 0.0700 0.0750 0.0700 0.0700 25,571 +0.00(+0.00%)
Jun 27, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jun 26, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jun 22, 2023 0.0700 0 +0.00(+0.00%)
Jun 21, 2023 0.0700 0.0700 0.0700 0.0700 65,000 +0.01(+16.67%)
Jun 19, 2023 0.0600 0 -0.01(-14.29%)
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.