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 (%)
Aug 31, 2023 0.0550 0.0600 0.0550 0.0550 82,522 -0.00(-8.33%)
Aug 30, 2023 0.0600 0.0600 0.0600 0.0600 12,130 +0.00(+0.00%)
Aug 29, 2023 0.0600 0.0650 0.0600 0.0600 37,650 +0.00(+0.00%)
Aug 28, 2023 0.0550 0.0600 0.0550 0.0600 39,500 +0.00(+9.09%)
Aug 25, 2023 0.0600 0.0600 0.0550 0.0550 50,000 -0.01(-15.38%)
Aug 24, 2023 0.0600 0.0650 0.0600 0.0650 30,330 +0.00(+0.00%)
Aug 23, 2023 0.0600 0.0650 0.0600 0.0650 65,000 +0.01(+8.33%)
Aug 22, 2023 0.0550 0.0600 0.0550 0.0600 101,000 +0.00(+9.09%)
Aug 21, 2023 0.0600 0.0600 0.0550 0.0550 19,529 +0.00(+0.00%)
Aug 18, 2023 0.0600 0.0650 0.0550 0.0550 198,238 -0.01(-15.38%)
Aug 17, 2023 0.0650 0.0650 0.0650 0.0650 106,975 +0.00(+0.00%)
Aug 16, 2023 0.0650 0.0650 0.0650 0.0650 53,000 +0.00(+0.00%)
Aug 15, 2023 0.0600 0.0650 0.0600 0.0650 59,311 +0.01(+8.33%)
Aug 14, 2023 0.0650 0.0650 0.0600 0.0600 21,994 -0.01(-7.69%)
Aug 11, 2023 0.0600 0.0650 0.0600 0.0650 101,339 +0.00(+0.00%)
Aug 10, 2023 0.0650 0.0650 0.0650 0.0650 131,538 -0.01(-7.14%)
Aug 09, 2023 0.0700 0.0700 0.0650 0.0700 43,150 +0.01(+7.69%)
Aug 08, 2023 0.0650 0.0700 0.0600 0.0650 176,000 +0.01(+8.33%)
Aug 04, 2023 0.0600 0 -0.01(-7.69%)
Aug 03, 2023 0.0650 0.0700 0.0650 0.0650 163,879 +0.01(+8.33%)
Aug 02, 2023 0.0600 0.0650 0.0600 0.0600 48,272 +0.00(+9.09%)
Aug 01, 2023 0.0650 0.0650 0.0550 0.0550 97,000 -0.01(-15.38%)
Jul 31, 2023 0.0650 0.0650 0.0600 0.0650 52,900 +0.00(+0.00%)
Jul 28, 2023 0.0550 0.0650 0.0550 0.0650 211,000 +0.01(+8.33%)
Jul 27, 2023 0.0600 0.0650 0.0550 0.0600 532,715 -0.01(-7.69%)
Jul 26, 2023 0.0650 0.0650 0.0650 0.0650 30,605 +0.01(+8.33%)
Jul 25, 2023 0.0650 0.0650 0.0600 0.0600 112,000 -0.01(-7.69%)
Jul 24, 2023 0.0650 0.0700 0.0650 0.0650 52,002 +0.00(+0.00%)
Jul 21, 2023 0.0650 0.0700 0.0650 0.0650 110,700 +0.00(+0.00%)
Jul 20, 2023 0.0650 0.0700 0.0650 0.0650 157,521 +0.00(+0.00%)
Jul 19, 2023 0.0750 0.0750 0.0600 0.0650 402,126 -0.01(-7.14%)
Jul 18, 2023 0.0800 0.0800 0.0700 0.0700 346,070 -0.01(-12.50%)
Jul 17, 2023 0.0800 0.0850 0.0700 0.0800 316,880 +0.00(+0.00%)
Jul 14, 2023 0.0700 0.0800 0.0700 0.0800 333,096 +0.01(+6.67%)
Jul 13, 2023 0.0750 0.0800 0.0750 0.0750 364,125 +0.00(+0.00%)
Jul 12, 2023 0.0750 0.0800 0.0750 0.0750 395,400 -0.01(-11.76%)
Jul 11, 2023 0.0800 0.0850 0.0800 0.0850 247,000 +0.00(+0.00%)
Jul 10, 2023 0.0900 0.0900 0.0800 0.0850 682,532 -0.00(-5.56%)
Jul 07, 2023 0.0750 0.0900 0.0750 0.0900 381,515 +0.01(+12.50%)
Jul 06, 2023 0.0650 0.0800 0.0650 0.0800 54,576 +0.00(+0.00%)
Jul 05, 2023 0.0750 0.0800 0.0750 0.0800 205,700 +0.01(+14.29%)
Jul 04, 2023 0.0750 0.0750 0.0700 0.0700 189,042 -0.01(-12.50%)
Jun 30, 2023 0.0800 0 -0.01(-5.88%)
Jun 29, 2023 0.0850 0.0850 0.0800 0.0850 59,885 +0.00(+0.00%)
Jun 28, 2023 0.0800 0.0900 0.0800 0.0850 73,940 +0.01(+6.25%)
Jun 27, 2023 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Jun 26, 2023 0.0850 0.0850 0.0750 0.0750 37,500 +0.00(+0.00%)
Jun 23, 2023 0.0800 0.0800 0.0750 0.0750 70,300 -0.01(-6.25%)
Jun 22, 2023 0.0800 0.0800 0.0750 0.0800 111,320 +0.01(+6.67%)
Jun 21, 2023 0.0800 0.0800 0.0750 0.0750 71,530 +0.00(+0.00%)
Jun 20, 2023 0.0800 0.0850 0.0750 0.0750 128,078 -0.01(-11.76%)
Jun 19, 2023 0.0800 0.0850 0.0800 0.0850 61,000 +0.01(+6.25%)
Jun 16, 2023 0.0850 0.0850 0.0800 0.0800 17,110 +0.00(+0.00%)
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.