Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group Eleven Resources Corp (TSV: ZNG )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
May 17, 2024 0.1750 0 +0.01(+6.06%)
May 16, 2024 0.1650 0.1650 0.1600 0.1650 40,000 +0.00(+0.00%)
May 15, 2024 0.1650 0.1700 0.1600 0.1650 58,000 +0.00(+0.00%)
May 14, 2024 0.1700 0.1700 0.1600 0.1650 159,100 +0.00(+0.00%)
May 13, 2024 0.1700 0.1700 0.1650 0.1650 12,000 +0.00(+0.00%)
May 10, 2024 0.1650 0.1650 0.1650 0.1650 3,000 -0.01(-2.94%)
May 09, 2024 0.1750 0.1750 0.1700 0.1700 21,500 -0.00(-2.86%)
May 08, 2024 0.1800 0.1800 0.1750 0.1750 56,565 +0.00(+0.00%)
May 07, 2024 0.1900 0.1900 0.1750 0.1750 57,000 -0.01(-5.41%)
May 06, 2024 0.1800 0.1900 0.1800 0.1850 122,000 +0.01(+2.78%)
May 03, 2024 0.1850 0.1850 0.1650 0.1800 106,130 -0.01(-2.70%)
May 02, 2024 0.1900 0.1900 0.1850 0.1850 41,000 +0.00(+0.00%)
May 01, 2024 0.1900 0.1900 0.1850 0.1850 65,500 +0.00(+0.00%)
Apr 30, 2024 0.1850 0.1950 0.1850 0.1850 98,500 +0.00(+0.00%)
Apr 29, 2024 0.1850 0.1900 0.1800 0.1850 103,000 -0.01(-2.63%)
Apr 26, 2024 0.1950 0.1950 0.1800 0.1900 241,600 +0.00(+0.00%)
Apr 25, 2024 0.1950 0.1950 0.1900 0.1900 132,128 +0.00(+0.00%)
Apr 24, 2024 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Apr 23, 2024 0.2000 0.2000 0.1900 0.1900 8,090 -0.01(-2.56%)
Apr 22, 2024 0.2000 0.2000 0.1950 0.1950 62,770 -0.01(-4.88%)
Apr 19, 2024 0.2050 0.2150 0.2050 0.2050 122,523 +0.00(+2.50%)
Apr 18, 2024 0.1950 0.2050 0.1850 0.2000 127,492 +0.01(+2.56%)
Apr 17, 2024 0.2150 0.2200 0.1950 0.1950 206,800 -0.01(-7.14%)
Apr 16, 2024 0.2100 0.2100 0.2000 0.2100 154,750 -0.01(-2.33%)
Apr 15, 2024 0.2150 0.2200 0.2100 0.2150 134,600 +0.00(+0.00%)
Apr 12, 2024 0.2300 0.2300 0.2150 0.2150 212,173 -0.01(-2.27%)
Apr 11, 2024 0.2250 0.2250 0.2200 0.2200 27,500 -0.01(-2.22%)
Apr 10, 2024 0.2200 0.2300 0.2200 0.2250 45,500 +0.00(+0.00%)
Apr 09, 2024 0.2300 0.2300 0.2100 0.2250 295,615 -0.01(-2.17%)
Apr 08, 2024 0.2500 0.2500 0.2250 0.2300 126,648 -0.01(-6.12%)
Apr 05, 2024 0.2600 0.2600 0.2450 0.2450 615,916 -0.01(-3.92%)
Apr 04, 2024 0.2300 0.2800 0.2300 0.2550 1,539,730 +0.03(+14.35%)
Apr 03, 2024 0.2150 0.2230 0.2100 0.2230 286,000 +0.01(+4.69%)
Apr 02, 2024 0.2200 0.2200 0.2100 0.2130 55,200 -0.00(-0.93%)
Apr 01, 2024 0.2150 0.2200 0.2150 0.2150 74,945 +0.01(+2.38%)
Mar 28, 2024 0.2100 0 +0.04(+20.00%)
Mar 27, 2024 0.1700 0.1750 0.1700 0.1750 350,683 +0.00(+2.94%)
Mar 26, 2024 0.1700 0.1700 0.1650 0.1700 23,293 +0.00(+0.00%)
Mar 25, 2024 0.1750 0.1750 0.1700 0.1700 19,497 -0.00(-2.86%)
Mar 22, 2024 0.1750 0.1750 0.1750 0.1750 42,500 +0.00(+0.00%)
Mar 21, 2024 0.1750 0.1750 0.1750 0.1750 79,642 +0.00(+2.94%)
Mar 20, 2024 0.1700 0.1700 0.1700 0.1700 36,300 +0.00(+0.00%)
Mar 19, 2024 0.1650 0.1750 0.1650 0.1700 118,000 +0.00(+0.00%)
Mar 18, 2024 0.1700 0.1700 0.1700 0.1700 28,500 -0.00(-2.86%)
Mar 15, 2024 0.1700 0.1750 0.1700 0.1750 61,650 +0.00(+2.94%)
Mar 14, 2024 0.1550 0.1700 0.1550 0.1700 164,450 +0.02(+9.68%)
Mar 13, 2024 0.1550 0.1550 0.1500 0.1550 215,475 +0.00(+0.00%)
Mar 12, 2024 0.1500 0.1550 0.1500 0.1550 110,060 +0.01(+3.33%)
Mar 11, 2024 0.1500 0.1550 0.1500 0.1500 120,500 -0.01(-3.23%)
Mar 08, 2024 0.1500 0.1550 0.1500 0.1550 179,100 +0.01(+6.90%)
Mar 07, 2024 0.1500 0.1600 0.1450 0.1450 149,500 -0.02(-9.38%)
Mar 06, 2024 0.1600 0.1650 0.1550 0.1600 97,500 +0.00(+0.00%)
Mar 05, 2024 0.1600 0.1600 0.1550 0.1600 87,086 +0.01(+3.23%)
Mar 04, 2024 0.1600 0.1600 0.1500 0.1550 50,088 -0.01(-3.13%)
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.