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 30, 2021 0.6200 0.6200 0.5800 0.6000 107,600 +0.00(+0.00%)
Apr 29, 2021 0.6200 0.6200 0.5900 0.6000 294,191 -0.02(-3.23%)
Apr 28, 2021 0.6300 0.6300 0.6000 0.6200 227,893 +0.00(+0.00%)
Apr 27, 2021 0.5900 0.6500 0.5900 0.6200 282,276 +0.02(+3.33%)
Apr 26, 2021 0.6000 0.6400 0.5700 0.6000 207,319 +0.00(+0.00%)
Apr 23, 2021 0.6000 0.6300 0.5800 0.6000 192,800 +0.03(+5.26%)
Apr 22, 2021 0.5400 0.6000 0.5300 0.5700 207,310 +0.04(+7.55%)
Apr 21, 2021 0.5200 0.5500 0.5200 0.5300 175,209 +0.01(+1.92%)
Apr 20, 2021 0.6000 0.6000 0.5000 0.5200 747,300 -0.06(-10.34%)
Apr 19, 2021 0.6200 0.6200 0.5800 0.5800 193,515 -0.06(-9.38%)
Apr 16, 2021 0.6200 0.6600 0.6100 0.6400 160,300 +0.03(+4.92%)
Apr 15, 2021 0.6200 0.6500 0.6000 0.6100 146,786 +0.01(+1.67%)
Apr 14, 2021 0.6100 0.6400 0.6000 0.6000 160,322 -0.01(-1.64%)
Apr 13, 2021 0.6400 0.6600 0.6100 0.6100 186,579 -0.03(-4.69%)
Apr 12, 2021 0.6400 0.6700 0.6400 0.6400 191,240 +0.00(+0.00%)
Apr 09, 2021 0.6800 0.6800 0.6400 0.6400 153,900 -0.03(-4.48%)
Apr 08, 2021 0.6400 0.6800 0.6400 0.6700 145,866 +0.03(+4.69%)
Apr 07, 2021 0.6600 0.6800 0.6300 0.6400 197,119 -0.02(-3.03%)
Apr 06, 2021 0.6400 0.6800 0.6400 0.6600 190,105 +0.02(+3.13%)
Apr 05, 2021 0.6000 0.6400 0.6000 0.6400 106,610 +0.02(+3.23%)
Apr 01, 2021 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Mar 31, 2021 0.6400 0.6500 0.6100 0.6300 222,987 +0.01(+1.61%)
Mar 30, 2021 0.6200 0.6400 0.6100 0.6200 95,869 -0.01(-1.59%)
Mar 29, 2021 0.6300 0.6300 0.6100 0.6300 126,414 -0.01(-1.56%)
Mar 26, 2021 0.6300 0.6500 0.6200 0.6400 239,300 +0.01(+1.59%)
Mar 25, 2021 0.6500 0.6700 0.6200 0.6300 327,580 -0.03(-4.55%)
Mar 24, 2021 0.6800 0.6800 0.6500 0.6600 235,388 +0.01(+1.54%)
Mar 23, 2021 0.6900 0.6900 0.6500 0.6500 184,250 -0.05(-7.14%)
Mar 22, 2021 0.6500 0.7000 0.6500 0.7000 583,527 +0.06(+9.37%)
Mar 19, 2021 0.6100 0.6600 0.6100 0.6400 186,300 +0.03(+4.92%)
Mar 18, 2021 0.6300 0.6600 0.6100 0.6100 320,820 -0.03(-4.69%)
Mar 17, 2021 0.7000 0.7000 0.6400 0.6400 234,946 -0.04(-5.88%)
Mar 16, 2021 0.6500 0.6900 0.6500 0.6800 323,500 +0.04(+6.25%)
Mar 15, 2021 0.6900 0.7100 0.6400 0.6400 322,638 -0.06(-8.57%)
Mar 12, 2021 0.7100 0.7100 0.6800 0.7000 204,500 -0.01(-1.41%)
Mar 11, 2021 0.7000 0.7100 0.6900 0.7100 282,767 +0.02(+2.90%)
Mar 10, 2021 0.7000 0.7200 0.6900 0.6900 383,313 +0.01(+1.47%)
Mar 09, 2021 0.7000 0.7000 0.6700 0.6800 253,179 +0.02(+3.03%)
Mar 08, 2021 0.6800 0.6800 0.6400 0.6600 512,116 +0.04(+6.45%)
Mar 05, 2021 0.6000 0.6500 0.5700 0.6200 891,300 +0.04(+6.90%)
Mar 04, 2021 0.5900 0.6300 0.5200 0.5800 674,844 -0.01(-1.69%)
Mar 03, 2021 0.6600 0.7000 0.5900 0.5900 404,126 -0.07(-10.61%)
Mar 02, 2021 0.7200 0.7200 0.6600 0.6600 301,338 -0.06(-8.33%)
Mar 01, 2021 0.7400 0.7400 0.6900 0.7200 153,164 +0.00(+0.00%)
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%)
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.