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 (%)
Feb 26, 2021 0.7500 0.7600 0.6800 0.7200 654,300 -0.02(-2.70%)
Feb 25, 2021 0.7400 0.7500 0.7200 0.7400 770,802 +0.02(+2.78%)
Feb 24, 2021 0.7400 0.7400 0.6900 0.7200 654,112 +0.00(+0.00%)
Feb 23, 2021 0.7700 0.7700 0.6900 0.7200 502,941 -0.08(-10.00%)
Feb 22, 2021 0.7500 0.8000 0.7400 0.8000 399,852 +0.07(+9.59%)
Feb 19, 2021 0.7500 0.7500 0.7000 0.7300 389,400 -0.01(-1.35%)
Feb 18, 2021 0.7800 0.7800 0.6900 0.7400 621,469 -0.04(-5.13%)
Feb 17, 2021 0.8200 0.8400 0.7800 0.7800 492,450 -0.05(-6.02%)
Feb 16, 2021 0.8300 0.8900 0.8200 0.8300 582,870 +0.01(+1.22%)
Feb 12, 2021 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Feb 11, 2021 0.7800 0.8300 0.7800 0.8100 448,248 +0.03(+3.85%)
Feb 10, 2021 0.8400 0.9000 0.7700 0.7800 575,125 -0.06(-7.14%)
Feb 09, 2021 0.7500 0.8400 0.7400 0.8400 638,823 +0.09(+12.00%)
Feb 08, 2021 0.7900 0.7900 0.7300 0.7500 660,057 -0.04(-5.06%)
Feb 05, 2021 0.7800 0.7900 0.7400 0.7900 447,500 +0.02(+2.60%)
Feb 04, 2021 0.6700 0.7800 0.6700 0.7700 1,229,003 +0.11(+16.67%)
Feb 03, 2021 0.6300 0.6600 0.6300 0.6600 386,787 +0.04(+6.45%)
Feb 02, 2021 0.6100 0.6800 0.6000 0.6200 427,286 -0.04(-6.06%)
Feb 01, 2021 0.6900 0.6900 0.6000 0.6600 667,798 -0.01(-1.49%)
Jan 29, 2021 0.7400 0.7400 0.6500 0.6700 251,400 -0.06(-8.22%)
Jan 28, 2021 0.6600 0.7500 0.6100 0.7300 727,890 +0.07(+10.61%)
Jan 27, 2021 0.7600 0.7600 0.6100 0.6600 811,390 -0.09(-12.00%)
Jan 26, 2021 0.7500 0.7900 0.7400 0.7500 537,215 +0.00(+0.00%)
Jan 25, 2021 0.7500 0.7900 0.7100 0.7500 507,075 -0.02(-2.60%)
Jan 22, 2021 0.8000 0.8300 0.7000 0.7700 1,050,000 -0.05(-6.10%)
Jan 21, 2021 0.7700 0.8700 0.7600 0.8200 1,658,019 +0.07(+9.33%)
Jan 20, 2021 0.6700 0.7700 0.6700 0.7500 1,099,338 +0.11(+17.19%)
Jan 19, 2021 0.6300 0.6900 0.6300 0.6400 914,819 +0.03(+4.92%)
Jan 18, 2021 0.5300 0.6200 0.5300 0.6100 822,479 +0.11(+22.00%)
Jan 15, 2021 0.5200 0.5300 0.5000 0.5000 637,100 -0.01(-1.96%)
Jan 14, 2021 0.4850 0.5200 0.4850 0.5100 546,936 +0.04(+8.51%)
Jan 13, 2021 0.5100 0.5300 0.4650 0.4700 893,172 -0.04(-7.84%)
Jan 12, 2021 0.5200 0.5400 0.4950 0.5100 780,032 +0.01(+2.00%)
Jan 11, 2021 0.5200 0.5300 0.4950 0.5000 282,440 +0.00(+0.00%)
Jan 08, 2021 0.5200 0.5500 0.4900 0.5000 562,900 -0.02(-3.85%)
Jan 07, 2021 0.4550 0.5200 0.4550 0.5200 1,057,152 +0.09(+19.54%)
Jan 06, 2021 0.4900 0.5100 0.4350 0.4350 1,525,308 -0.06(-12.12%)
Jan 05, 2021 0.5500 0.5500 0.4850 0.4950 741,735 -0.02(-2.94%)
Jan 04, 2021 0.5900 0.5900 0.4900 0.5100 879,615 -0.06(-10.53%)
Dec 31, 2020 0.5700 0.5700 0.5700 0 +0.09(+18.75%)
Dec 30, 2020 0.5000 0.5000 0.4500 0.4800 611,008 -0.01(-2.04%)
Dec 29, 2020 0.4500 0.5200 0.4500 0.4900 1,845,183 +0.06(+13.95%)
Dec 24, 2020 0.4300 0.4300 0.4300 0 +0.03(+8.86%)
Dec 23, 2020 0.3900 0.4000 0.3750 0.3950 319,125 +0.02(+3.95%)
Dec 22, 2020 0.3800 0.3900 0.3800 0.3800 194,296 +0.01(+1.33%)
Dec 21, 2020 0.3750 0.3900 0.3700 0.3750 271,825 +0.01(+1.35%)
Dec 18, 2020 0.3800 0.3900 0.3700 0.3700 217,100 -0.01(-2.63%)
Dec 17, 2020 0.4100 0.4100 0.3750 0.3800 248,789 -0.02(-5.00%)
Dec 16, 2020 0.3400 0.4000 0.3400 0.4000 562,182 +0.07(+19.40%)
Dec 15, 2020 0.3500 0.3500 0.3200 0.3350 517,525 -0.02(-5.63%)
Dec 14, 2020 0.3700 0.3800 0.3550 0.3550 189,956 -0.02(-4.05%)
Dec 11, 2020 0.3750 0.3950 0.3600 0.3700 303,100 -0.01(-1.33%)
Dec 10, 2020 0.4150 0.4150 0.3750 0.3750 814,709 -0.04(-9.64%)
Dec 09, 2020 0.4000 0.4500 0.3700 0.4150 801,348 +0.02(+5.06%)
Dec 08, 2020 0.4400 0.4500 0.3800 0.3950 1,365,053 -0.07(-15.05%)
Dec 07, 2020 0.4100 0.4800 0.4000 0.4650 2,153,661 +0.07(+16.25%)
Dec 04, 2020 0.3450 0.4300 0.3400 0.4000 2,947,900 +0.06(+17.65%)
Dec 03, 2020 0.2700 0.3400 0.2700 0.3400 2,069,306 +0.06(+21.43%)
Dec 02, 2020 0.2650 0.2800 0.2550 0.2800 469,863 +0.03(+9.80%)
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.