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, 2020 0.2700 0.2700 0.2550 0.2550 97,538 -0.02(-5.56%)
Sep 29, 2020 0.2650 0.2750 0.2600 0.2700 440,210 +0.00(+0.00%)
Sep 28, 2020 0.2500 0.2700 0.2500 0.2700 749,747 +0.03(+10.20%)
Sep 25, 2020 0.2450 0.2500 0.2400 0.2450 106,700 +0.01(+2.08%)
Sep 24, 2020 0.2550 0.2550 0.2400 0.2400 280,837 -0.01(-4.00%)
Sep 23, 2020 0.2550 0.2600 0.2400 0.2500 491,097 -0.01(-1.96%)
Sep 22, 2020 0.2600 0.2600 0.2500 0.2550 179,293 +0.01(+4.08%)
Sep 21, 2020 0.2600 0.2650 0.2400 0.2450 687,137 -0.01(-3.92%)
Sep 18, 2020 0.2600 0.2600 0.2550 0.2550 142,764 +0.00(+0.00%)
Sep 17, 2020 0.2600 0.2600 0.2550 0.2550 284,352 -0.01(-1.92%)
Sep 16, 2020 0.2650 0.2800 0.2550 0.2600 1,039,815 +0.00(+0.00%)
Sep 15, 2020 0.2700 0.2700 0.2600 0.2600 409,128 -0.01(-3.70%)
Sep 14, 2020 0.2800 0.2800 0.2650 0.2700 203,015 -0.01(-5.26%)
Sep 11, 2020 0.2450 0.2850 0.2450 0.2850 998,041 +0.04(+18.75%)
Sep 10, 2020 0.2400 0.2500 0.2350 0.2400 283,500 +0.01(+2.13%)
Sep 09, 2020 0.2400 0.2500 0.2350 0.2350 396,381 -0.01(-2.08%)
Sep 08, 2020 0.2650 0.2650 0.2350 0.2400 547,350 -0.03(-9.43%)
Sep 04, 2020 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Sep 03, 2020 0.2750 0.2750 0.2550 0.2600 626,366 -0.02(-5.45%)
Sep 02, 2020 0.2600 0.2800 0.2450 0.2750 1,139,328 +0.04(+14.58%)
Sep 01, 2020 0.2650 0.2650 0.2400 0.2400 277,550 -0.02(-7.69%)
Aug 31, 2020 0.2600 0.2650 0.2550 0.2600 452,541 +0.01(+4.00%)
Aug 28, 2020 0.2500 0.2500 0.2400 0.2500 272,660 +0.01(+2.04%)
Aug 27, 2020 0.2500 0.2550 0.2450 0.2450 560,247 +0.01(+2.08%)
Aug 26, 2020 0.2450 0.2450 0.2400 0.2400 47,523 +0.00(+0.00%)
Aug 25, 2020 0.2350 0.2500 0.2350 0.2400 160,881 +0.01(+2.13%)
Aug 24, 2020 0.2500 0.2550 0.2350 0.2350 236,636 -0.02(-6.00%)
Aug 21, 2020 0.2400 0.2550 0.2300 0.2500 346,762 +0.01(+4.17%)
Aug 20, 2020 0.2400 0.2500 0.2350 0.2400 362,365 +0.00(+0.00%)
Aug 19, 2020 0.2450 0.2450 0.2200 0.2400 938,545 +0.00(+0.00%)
Aug 18, 2020 0.2600 0.2600 0.2400 0.2400 365,210 -0.02(-7.69%)
Aug 17, 2020 0.2650 0.2650 0.2500 0.2600 306,980 +0.01(+4.00%)
Aug 14, 2020 0.2400 0.2700 0.2300 0.2500 346,161 +0.01(+4.17%)
Aug 13, 2020 0.2350 0.2400 0.2250 0.2400 67,417 +0.01(+4.35%)
Aug 12, 2020 0.2150 0.2300 0.2150 0.2300 270,654 +0.01(+4.55%)
Aug 11, 2020 0.2200 0.2300 0.2100 0.2200 340,116 +0.00(+0.00%)
Aug 10, 2020 0.2400 0.2400 0.2200 0.2200 342,280 +0.00(+0.00%)
Aug 07, 2020 0.2400 0.2400 0.2150 0.2200 410,029 +0.00(+0.00%)
Aug 06, 2020 0.2400 0.2400 0.2100 0.2200 1,227,996 -0.04(-13.73%)
Aug 05, 2020 0.2700 0.2850 0.2500 0.2550 475,725 -0.01(-3.77%)
Aug 04, 2020 0.2500 0.2700 0.2350 0.2650 734,096 +0.02(+8.16%)
Jul 31, 2020 0.2450 0.2450 0.2450 0 +0.04(+16.67%)
Jul 30, 2020 0.2150 0.2200 0.2000 0.2100 382,958 -0.01(-2.33%)
Jul 29, 2020 0.2000 0.2200 0.2000 0.2150 602,032 +0.01(+7.50%)
Jul 28, 2020 0.2100 0.2100 0.1950 0.2000 130,691 +0.00(+0.00%)
Jul 27, 2020 0.2150 0.2150 0.1900 0.2000 167,161 -0.01(-4.76%)
Jul 24, 2020 0.1850 0.2100 0.1750 0.2100 536,296 +0.02(+13.51%)
Jul 23, 2020 0.1850 0.1900 0.1700 0.1850 166,558 +0.00(+0.00%)
Jul 22, 2020 0.1900 0.1900 0.1800 0.1850 46,789 -0.01(-5.13%)
Jul 21, 2020 0.1850 0.1950 0.1800 0.1950 258,783 +0.01(+5.41%)
Jul 20, 2020 0.1900 0.1950 0.1850 0.1850 76,263 -0.01(-2.63%)
Jul 17, 2020 0.1950 0.1950 0.1800 0.1900 63,472 -0.01(-2.56%)
Jul 16, 2020 0.1850 0.1950 0.1800 0.1950 151,219 +0.01(+5.41%)
Jul 15, 2020 0.1800 0.1850 0.1800 0.1850 177,730 +0.00(+0.00%)
Jul 14, 2020 0.1900 0.1900 0.1800 0.1850 77,090 +0.00(+0.00%)
Jul 13, 2020 0.1850 0.1850 0.1800 0.1850 175,148 +0.01(+2.78%)
Jul 10, 2020 0.1800 0.1800 0.1700 0.1800 171,431 +0.00(+0.00%)
Jul 09, 2020 0.1800 0.1850 0.1700 0.1800 218,701 +0.01(+2.86%)
Jul 08, 2020 0.1800 0.1900 0.1750 0.1750 316,323 -0.01(-2.78%)
Jul 07, 2020 0.1750 0.1900 0.1750 0.1800 285,321 +0.01(+2.86%)
Jul 06, 2020 0.2050 0.2050 0.1750 0.1750 643,839 -0.03(-12.50%)
Jul 03, 2020 0.1850 0.2000 0.1850 0.2000 102,531 +0.02(+8.11%)
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.