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 (%)
Sep 30, 2021 0.2500 0.2650 0.2500 0.2650 39,931 +0.01(+1.92%)
Sep 29, 2021 0.2600 0.2650 0.2500 0.2600 153,372 -0.01(-3.70%)
Sep 28, 2021 0.2700 0.2700 0.2550 0.2700 93,750 -0.01(-1.82%)
Sep 27, 2021 0.2700 0.2750 0.2650 0.2750 123,820 -0.01(-1.79%)
Sep 24, 2021 0.2800 0.2900 0.2750 0.2800 100,616 +0.00(+0.00%)
Sep 23, 2021 0.2650 0.2850 0.2650 0.2800 26,633 -0.00(-1.75%)
Sep 22, 2021 0.2800 0.2850 0.2750 0.2850 42,867 +0.00(+1.79%)
Sep 21, 2021 0.2800 0.2800 0.2650 0.2800 33,009 +0.00(+0.00%)
Sep 20, 2021 0.2700 0.2800 0.2550 0.2800 106,875 +0.01(+3.70%)
Sep 17, 2021 0.2700 0.2700 0.2650 0.2700 201,030 -0.01(-5.26%)
Sep 16, 2021 0.2850 0.2850 0.2700 0.2850 71,826 +0.00(+1.79%)
Sep 15, 2021 0.2800 0.2900 0.2800 0.2800 134,285 -0.00(-1.75%)
Sep 14, 2021 0.2750 0.2900 0.2700 0.2850 101,149 -0.02(-5.00%)
Sep 13, 2021 0.3000 0.3000 0.2800 0.3000 93,038 +0.01(+1.69%)
Sep 10, 2021 0.2950 0.3050 0.2850 0.2950 73,850 +0.00(+0.00%)
Sep 09, 2021 0.2700 0.3050 0.2700 0.2950 40,604 +0.01(+5.36%)
Sep 08, 2021 0.3000 0.3150 0.2700 0.2800 204,039 -0.02(-6.67%)
Sep 07, 2021 0.3400 0.3600 0.3000 0.3000 380,649 -0.03(-9.09%)
Sep 03, 2021 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Sep 02, 2021 0.2700 0.2950 0.2700 0.2900 274,521 +0.01(+3.57%)
Sep 01, 2021 0.2800 0.2950 0.2700 0.2800 388,908 +0.00(+0.00%)
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%)
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.