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 (%)
Apr 29, 2022 0.2400 0.2400 0.2400 0.2400 7,929 +0.01(+2.13%)
Apr 28, 2022 0.2300 0.2400 0.2300 0.2350 116,696 -0.01(-2.08%)
Apr 27, 2022 0.2350 0.2400 0.2350 0.2400 34,796 +0.01(+2.13%)
Apr 26, 2022 0.2450 0.2500 0.2350 0.2350 267,107 -0.02(-6.00%)
Apr 25, 2022 0.2500 0.2500 0.2450 0.2500 57,979 -0.01(-1.96%)
Apr 22, 2022 0.2550 0.2600 0.2550 0.2550 19,700 -0.01(-1.92%)
Apr 21, 2022 0.2600 0.2650 0.2550 0.2600 34,611 +0.01(+4.00%)
Apr 20, 2022 0.2700 0.2700 0.2500 0.2500 249,441 -0.03(-10.71%)
Apr 19, 2022 0.2600 0.2800 0.2600 0.2800 6,002 +0.02(+5.66%)
Apr 18, 2022 0.2700 0.2700 0.2600 0.2650 9,000 +0.00(+0.00%)
Apr 14, 2022 0.2650 0 -0.02(-7.02%)
Apr 13, 2022 0.2900 0.3000 0.2800 0.2850 512,779 +0.00(+0.00%)
Apr 12, 2022 0.2850 0.2900 0.2700 0.2850 210,223 +0.00(+0.00%)
Apr 11, 2022 0.2700 0.3050 0.2650 0.2850 966,064 +0.02(+9.62%)
Apr 08, 2022 0.2650 0.2650 0.2500 0.2600 233,165 +0.00(+0.00%)
Apr 07, 2022 0.2500 0.2750 0.2500 0.2600 1,827,382 +0.01(+4.00%)
Apr 06, 2022 0.2250 0.2500 0.2250 0.2500 235,632 +0.03(+13.64%)
Apr 05, 2022 0.2250 0.2300 0.2200 0.2200 111,250 +0.00(+0.00%)
Apr 04, 2022 0.2350 0.2350 0.2200 0.2200 116,668 +0.00(+0.00%)
Apr 01, 2022 0.2450 0.2450 0.2100 0.2200 379,163 -0.01(-6.38%)
Mar 31, 2022 0.2350 0.2450 0.2350 0.2350 58,531 +0.00(+0.00%)
Mar 30, 2022 0.2400 0.2400 0.2300 0.2350 49,992 -0.02(-6.00%)
Mar 29, 2022 0.2600 0.2600 0.2450 0.2500 23,768 -0.01(-1.96%)
Mar 28, 2022 0.2500 0.2600 0.2450 0.2550 227,383 +0.01(+4.08%)
Mar 25, 2022 0.2500 0.2550 0.2450 0.2450 167,075 -0.01(-3.92%)
Mar 24, 2022 0.2450 0.2550 0.2400 0.2550 239,938 +0.01(+2.00%)
Mar 23, 2022 0.2250 0.2500 0.2250 0.2500 473,520 +0.03(+13.64%)
Mar 22, 2022 0.2350 0.2400 0.2200 0.2200 39,054 -0.01(-4.35%)
Mar 21, 2022 0.2350 0.2450 0.2250 0.2300 76,336 -0.01(-4.17%)
Mar 18, 2022 0.2400 0.2450 0.2250 0.2400 50,664 +0.01(+2.13%)
Mar 17, 2022 0.2300 0.2450 0.2200 0.2350 177,550 +0.02(+9.30%)
Mar 16, 2022 0.2150 0.2200 0.2150 0.2150 72,635 +0.00(+0.00%)
Mar 15, 2022 0.2150 0.2300 0.2100 0.2150 85,808 +0.00(+0.00%)
Mar 14, 2022 0.2250 0.2250 0.2150 0.2150 44,106 -0.01(-2.27%)
Mar 11, 2022 0.2200 0.2250 0.2200 0.2200 22,935 +0.01(+2.33%)
Mar 10, 2022 0.2150 0.2150 0.2150 0.2150 60,000 -0.01(-2.27%)
Mar 09, 2022 0.2300 0.2350 0.2150 0.2200 107,732 +0.01(+4.76%)
Mar 08, 2022 0.2100 0.2200 0.2100 0.2100 78,695 +0.00(+0.00%)
Mar 07, 2022 0.2200 0.2200 0.2100 0.2100 260,025 -0.02(-6.67%)
Mar 04, 2022 0.2200 0.2250 0.2100 0.2250 132,456 +0.02(+7.14%)
Mar 03, 2022 0.2150 0.2200 0.2100 0.2100 76,531 -0.01(-4.55%)
Mar 02, 2022 0.2200 0.2200 0.2150 0.2200 76,377 +0.01(+2.33%)
Mar 01, 2022 0.2300 0.2300 0.2150 0.2150 222,793 -0.02(-6.52%)
Feb 28, 2022 0.2400 0.2500 0.2300 0.2300 195,787 -0.01(-4.17%)
Feb 25, 2022 0.2200 0.2400 0.2250 0.2400 100,200 +0.02(+9.09%)
Feb 24, 2022 0.2150 0.2250 0.2050 0.2200 589,619 +0.00(+0.00%)
Feb 23, 2022 0.2200 0.2300 0.2100 0.2200 504,283 +0.00(+0.00%)
Feb 22, 2022 0.2300 0.2300 0.2150 0.2200 319,282 -0.01(-2.22%)
Feb 18, 2022 0.2250 0 +0.00(+0.00%)
Feb 17, 2022 0.2300 0.2350 0.2200 0.2250 431,343 -0.01(-4.26%)
Feb 16, 2022 0.2450 0.2450 0.2300 0.2350 116,450 -0.01(-2.08%)
Feb 15, 2022 0.2450 0.2500 0.2400 0.2400 56,642 -0.01(-2.04%)
Feb 14, 2022 0.2600 0.2600 0.2450 0.2450 39,635 -0.01(-3.92%)
Feb 11, 2022 0.2350 0.2550 0.2250 0.2550 567,918 +0.02(+8.51%)
Feb 10, 2022 0.2400 0.2400 0.2350 0.2350 341,300 -0.01(-2.08%)
Feb 09, 2022 0.2450 0.2500 0.2400 0.2400 128,546 +0.00(+0.00%)
Feb 08, 2022 0.2450 0.2500 0.2300 0.2400 887,829 +0.00(+0.00%)
Feb 07, 2022 0.2500 0.2550 0.2400 0.2400 379,418 -0.01(-4.00%)
Feb 04, 2022 0.2500 0.2500 0.2450 0.2500 21,498 +0.01(+2.04%)
Feb 03, 2022 0.2450 0.2450 25,964 -0.02(-5.77%)
Feb 02, 2022 0.2600 0.2600 0.2600 0.2600 82,239 +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.