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

Group Eleven Resources Corp (TSV: ZNG )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 13, 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, 2022 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
May 30, 2022 0.0900 0.0950 0.0900 0.0950 78,550 +0.01(+5.56%)
May 27, 2022 0.1000 0.1000 0.0900 0.0900 39,000 -0.01(-5.26%)
May 26, 2022 0.0950 0.0950 0.0900 0.0950 48,030 +0.01(+5.56%)
May 25, 2022 0.0850 0.0900 0.0850 0.0900 32,500 +0.00(+0.00%)
May 24, 2022 0.0900 0.0900 0.0850 0.0900 167,501 +0.00(+0.00%)
May 20, 2022 0.0900 0 -0.01(-5.26%)
May 19, 2022 0.0950 0.0950 0.0950 0.0950 18,553 +0.00(+0.00%)
May 18, 2022 0.1050 0.1100 0.0900 0.0950 163,880 -0.01(-5.00%)
May 17, 2022 0.1000 0.1000 0.1000 0.1000 32,000 -0.00(-4.76%)
May 16, 2022 0.1050 0.1050 0.1000 0.1050 53,900 +0.00(+0.00%)
May 13, 2022 0.1100 0.1100 0.1000 0.1050 189,000 +0.01(+10.53%)
May 12, 2022 0.1100 0.1100 0.0950 0.0950 3,500 -0.02(-17.39%)
May 11, 2022 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+9.52%)
May 10, 2022 0.1100 0.1200 0.1050 0.1050 106,500 -0.01(-8.70%)
May 09, 2022 0.1200 0.1200 0.1100 0.1150 86,100 +0.00(+0.00%)
May 06, 2022 0.1250 0.1250 0.1150 0.1150 19,500 -0.01(-8.00%)
May 05, 2022 0.1300 0.1300 0.1250 0.1250 7,500 -0.01(-3.85%)
May 04, 2022 0.1300 0.1300 0.1250 0.1300 6,298 +0.01(+4.00%)
May 03, 2022 0.1450 0.1450 0.1250 0.1250 78,971 -0.02(-16.67%)
May 02, 2022 0.1450 0.1500 0.1450 0.1500 58,601 +0.01(+3.45%)
Apr 29, 2022 0.1400 0.1450 0.1400 0.1450 36,400 +0.00(+3.57%)
Apr 28, 2022 0.1400 0.1450 0.1350 0.1400 34,500 +0.00(+0.00%)
Apr 27, 2022 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Apr 26, 2022 0.1500 0.1500 0.1450 0.1450 22,500 -0.02(-9.38%)
Apr 25, 2022 0.1350 0.1600 0.1250 0.1600 95,500 +0.02(+18.52%)
Apr 22, 2022 0.1400 0.1400 0.1350 0.1350 5,488 -0.01(-3.57%)
Apr 21, 2022 0.1400 0.1400 0.1350 0.1400 20,119 +0.01(+3.70%)
Apr 20, 2022 0.1400 0.1400 0.1350 0.1350 3,600 -0.01(-3.57%)
Apr 18, 2022 0.1400 0 +0.00(+0.00%)
Apr 14, 2022 0.1400 0 +0.00(+0.00%)
Apr 13, 2022 0.1500 0.1500 0.1400 0.1400 49,501 -0.00(-3.45%)
Apr 12, 2022 0.1550 0.1550 0.1450 0.1450 13,100 -0.01(-3.33%)
Apr 08, 2022 0.1500 0 +0.01(+7.14%)
Apr 07, 2022 0.1400 0.1400 0.1400 0.1400 158,000 +0.00(+0.00%)
Apr 06, 2022 0.1550 0.1550 0.1400 0.1400 31,826 -0.01(-6.67%)
Apr 04, 2022 0.1500 0 -0.01(-3.23%)
Apr 01, 2022 0.1600 0.1600 0.1550 0.1550 5,600 +0.01(+6.90%)
Mar 31, 2022 0.1500 0.1500 0.1450 0.1450 2,000 -0.01(-6.45%)
Mar 30, 2022 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Mar 29, 2022 0.1450 0.1500 0.1400 0.1500 40,500 +0.01(+3.45%)
Mar 28, 2022 0.1500 0.1500 0.1400 0.1450 29,508 +0.00(+0.00%)
Mar 25, 2022 0.1500 0.1500 0.1450 0.1450 5,000 -0.01(-3.33%)
Mar 24, 2022 0.1600 0.1600 0.1500 0.1500 44,070 -0.01(-3.23%)
Mar 23, 2022 0.1600 0.1600 0.1550 0.1550 51,500 +0.00(+0.00%)
Mar 22, 2022 0.1680 0.1680 0.1550 0.1550 5,650 -0.02(-11.43%)
Mar 21, 2022 0.1550 0.1750 0.1550 0.1750 161,600 +0.02(+16.67%)
Mar 18, 2022 0.1500 0.1500 0.1500 0.1500 9,766 -0.00(-1.96%)
Mar 17, 2022 0.1450 0.1550 0.1450 0.1530 128,875 +0.01(+9.29%)
Mar 16, 2022 0.1400 0.1500 0.1400 0.1400 1,073,467 +0.01(+3.70%)
Mar 15, 2022 0.1300 0.1350 0.1300 0.1350 200,000 +0.01(+3.85%)
Mar 14, 2022 0.1350 0.1350 0.1300 0.1300 24,500 -0.01(-3.70%)
Mar 11, 2022 0.1300 0.1350 0.1300 0.1350 6,000 +0.01(+3.85%)
Mar 10, 2022 0.1300 0.1300 0.1300 0.1300 4,060 +0.00(+0.00%)
Mar 09, 2022 0.1300 0.1300 0.1300 0.1300 65,000 +0.00(+0.00%)
Mar 08, 2022 0.1250 0.1300 0.1250 0.1300 12,885 +0.00(+0.00%)
Mar 07, 2022 0.1300 0.1300 0.1300 0.1300 7,000 +0.01(+4.00%)
Mar 04, 2022 0.1250 0.1250 0.1250 0.1250 17,500 +0.00(+0.00%)
Mar 03, 2022 0.1300 0.1300 0.1200 0.1250 87,150 -0.01(-3.85%)
Mar 02, 2022 0.1250 0.1300 0.1250 0.1300 4,500 +0.01(+8.33%)
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.