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

Zinc8 Energy Solutions Inc (CSE: ZAIR )

0.3300 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 (%)
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%)
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.