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 28, 2023 0.1350 0.1350 0.1350 0.1350 9,500 +0.01(+3.85%)
Apr 27, 2023 0.1300 0.1350 0.1300 0.1300 49,500 +0.01(+4.00%)
Apr 26, 2023 0.1250 0.1250 0.1250 0.1250 13,888 -0.01(-3.85%)
Apr 25, 2023 0.1300 0.1350 0.1300 0.1300 44,400 +0.00(+0.00%)
Apr 24, 2023 0.1350 0.1350 0.1250 0.1300 286,000 -0.01(-7.14%)
Apr 21, 2023 0.1350 0.1400 0.1350 0.1400 59,102 +0.01(+7.69%)
Apr 20, 2023 0.1300 0.1400 0.1250 0.1300 202,088 +0.00(+0.00%)
Apr 19, 2023 0.1450 0.1450 0.1300 0.1300 397,300 -0.01(-10.34%)
Apr 18, 2023 0.1450 0.1450 0.1450 0.1450 101,062 +0.00(+3.57%)
Apr 17, 2023 0.1400 0.1450 0.1400 0.1400 145,510 -0.00(-3.45%)
Apr 14, 2023 0.1400 0.1450 0.1400 0.1450 27,700 +0.00(+3.57%)
Apr 13, 2023 0.1400 0.1500 0.1400 0.1400 85,000 +0.01(+3.70%)
Apr 12, 2023 0.1400 0.1400 0.1350 0.1350 154,675 -0.01(-3.57%)
Apr 11, 2023 0.1450 0.1450 0.1400 0.1400 62,890 +0.00(+0.00%)
Apr 10, 2023 0.1500 0.1550 0.1350 0.1400 68,500 -0.00(-3.45%)
Apr 06, 2023 0.1450 0 +0.00(+0.00%)
Apr 05, 2023 0.1450 0.1450 0.1450 0.1450 290,500 +0.00(+0.00%)
Apr 04, 2023 0.1450 0.1450 0.1400 0.1450 50,836 +0.00(+0.00%)
Apr 03, 2023 0.1450 0.1450 0.1350 0.1450 88,928 +0.00(+0.00%)
Mar 31, 2023 0.1500 0.1500 0.1450 0.1450 82,992 +0.00(+0.00%)
Mar 30, 2023 0.1500 0.1500 0.1400 0.1450 77,825 +0.00(+0.00%)
Mar 29, 2023 0.1500 0.1500 0.1400 0.1450 179,000 -0.01(-3.33%)
Mar 28, 2023 0.1600 0.1600 0.1500 0.1500 152,750 -0.02(-11.76%)
Mar 27, 2023 0.1700 0.1750 0.1700 0.1700 405,241 +0.01(+3.03%)
Mar 24, 2023 0.1650 0.1700 0.1600 0.1650 254,300 +0.02(+10.00%)
Mar 23, 2023 0.1500 0.1600 0.1450 0.1500 62,017 +0.00(+0.00%)
Mar 22, 2023 0.1500 0.1500 0.1400 0.1500 58,500 +0.00(+0.00%)
Mar 21, 2023 0.1600 0.1600 0.1450 0.1500 572,457 -0.01(-3.23%)
Mar 20, 2023 0.1600 0.1650 0.1500 0.1550 320,699 -0.01(-3.13%)
Mar 17, 2023 0.1550 0.1600 0.1500 0.1600 66,087 +0.01(+6.67%)
Mar 16, 2023 0.1650 0.1700 0.1500 0.1500 82,350 -0.01(-6.25%)
Mar 15, 2023 0.1650 0.1800 0.1450 0.1600 616,645 -0.01(-3.03%)
Mar 14, 2023 0.1650 0.1700 0.1600 0.1650 118,500 +0.01(+3.13%)
Mar 13, 2023 0.1650 0.1700 0.1600 0.1600 128,060 -0.01(-5.88%)
Mar 10, 2023 0.1700 0.1700 0.1600 0.1700 54,122 +0.00(+0.00%)
Mar 09, 2023 0.1700 0.1800 0.1650 0.1700 79,667 +0.00(+0.00%)
Mar 08, 2023 0.1750 0.1750 0.1650 0.1700 68,493 -0.00(-2.86%)
Mar 07, 2023 0.1700 0.1750 0.1650 0.1750 48,133 +0.00(+2.94%)
Mar 06, 2023 0.1800 0.1800 0.1700 0.1700 166,440 -0.00(-2.86%)
Mar 03, 2023 0.1750 0.1800 0.1700 0.1750 221,901 +0.00(+2.94%)
Mar 02, 2023 0.1700 0.1800 0.1700 0.1700 132,232 +0.00(+0.00%)
Mar 01, 2023 0.1750 0.1750 0.1650 0.1700 239,600 -0.00(-2.86%)
Feb 28, 2023 0.1750 0.1750 0.1700 0.1750 245,082 -0.01(-2.78%)
Feb 27, 2023 0.1850 0.1850 0.1750 0.1800 126,440 -0.01(-2.70%)
Feb 24, 2023 0.1800 0.1900 0.1750 0.1850 153,393 +0.01(+5.71%)
Feb 23, 2023 0.1750 0.1800 0.1700 0.1750 68,886 -0.01(-2.78%)
Feb 22, 2023 0.1800 0.1850 0.1800 0.1800 170,633 +0.01(+2.86%)
Feb 21, 2023 0.1800 0.1850 0.1750 0.1750 92,844 -0.02(-7.89%)
Feb 17, 2023 0.1900 0 +0.01(+5.56%)
Feb 16, 2023 0.1750 0.1850 0.1700 0.1800 334,450 -0.01(-2.70%)
Feb 15, 2023 0.1900 0.1900 0.1750 0.1850 39,000 +0.00(+0.00%)
Feb 14, 2023 0.1850 0.1900 0.1850 0.1850 19,615 -0.01(-2.63%)
Feb 13, 2023 0.1800 0.1900 0.1800 0.1900 125,427 +0.01(+5.56%)
Feb 10, 2023 0.1800 0.1850 0.1750 0.1800 167,384 -0.01(-2.70%)
Feb 09, 2023 0.1950 0.1950 0.1800 0.1850 117,194 +0.00(+0.00%)
Feb 08, 2023 0.1900 0.1950 0.1800 0.1850 399,055 -0.01(-5.13%)
Feb 07, 2023 0.1900 0.1950 0.1900 0.1950 109,985 +0.01(+2.63%)
Feb 06, 2023 0.1950 0.1950 0.1850 0.1900 344,013 -0.01(-7.32%)
Feb 03, 2023 0.1950 0.2050 0.1800 0.2050 327,412 +0.01(+5.13%)
Feb 02, 2023 0.2150 0.2150 0.1925 0.1950 388,067 -0.01(-7.14%)
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.