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 (%)
Jul 29, 2022 0.1900 0 -0.01(-5.00%)
Jul 28, 2022 0.2000 0.2050 0.1950 0.2000 158,300 +0.00(+0.00%)
Jul 27, 2022 0.2050 0.2050 0.1950 0.2000 41,380 -0.00(-2.44%)
Jul 26, 2022 0.2000 0.2050 0.2000 0.2050 101,500 +0.00(+2.50%)
Jul 25, 2022 0.2050 0.2050 0.2000 0.2000 2,000 +0.01(+5.26%)
Jul 22, 2022 0.2000 0.2000 0.1900 0.1900 65,350 -0.01(-7.32%)
Jul 21, 2022 0.1950 0.2050 0.1950 0.2050 15,417 +0.00(+2.50%)
Jul 20, 2022 0.2000 0.2050 0.2000 0.2000 22,100 -0.00(-2.44%)
Jul 19, 2022 0.2050 0.2050 0.2000 0.2050 243,388 +0.00(+0.00%)
Jul 18, 2022 0.2000 0.2050 0.1950 0.2050 75,000 +0.00(+0.00%)
Jul 15, 2022 0.2000 0.2050 0.2000 0.2050 107,100 +0.00(+0.00%)
Jul 14, 2022 0.2000 0.2050 0.2000 0.2050 328,570 +0.00(+0.00%)
Jul 13, 2022 0.1900 0.2050 0.1900 0.2050 67,683 +0.03(+17.14%)
Jul 12, 2022 0.1950 0.2050 0.1750 0.1750 232,148 -0.03(-12.50%)
Jul 11, 2022 0.2050 0.2150 0.1900 0.2000 663,037 -0.01(-4.76%)
Jul 08, 2022 0.1500 0.2300 0.1500 0.2100 989,310 +0.06(+40.00%)
Jul 07, 2022 0.1500 0.1500 0.1500 0.1500 4,500 +0.01(+3.45%)
Jul 06, 2022 0.1450 0.1550 0.1450 0.1450 92,656 -0.01(-6.45%)
Jul 05, 2022 0.1550 0.1600 0.1500 0.1550 80,380 +0.00(+0.00%)
Jul 04, 2022 0.1550 0.1550 0.1550 0.1550 2,232 -0.01(-3.13%)
Jun 30, 2022 0.1600 0 +0.01(+3.23%)
Jun 29, 2022 0.1650 0.1700 0.1550 0.1550 89,994 -0.02(-8.82%)
Jun 28, 2022 0.1700 0.1700 0.1700 0.1700 39,602 +0.00(+0.00%)
Jun 27, 2022 0.1750 0.1750 0.1700 0.1700 114,426 +0.00(+0.00%)
Jun 24, 2022 0.1550 0.1700 0.1550 0.1700 146,700 +0.02(+9.68%)
Jun 23, 2022 0.1700 0.1700 0.1550 0.1550 527,730 -0.02(-13.89%)
Jun 22, 2022 0.1900 0.1950 0.1800 0.1800 92,400 +0.00(+0.00%)
Jun 21, 2022 0.1800 0.1900 0.1800 0.1800 46,481 +0.00(+0.00%)
Jun 20, 2022 0.1750 0.1850 0.1750 0.1800 14,877 -0.01(-5.26%)
Jun 17, 2022 0.1900 0.2000 0.1800 0.1900 110,892 +0.00(+0.00%)
Jun 16, 2022 0.1750 0.1950 0.1700 0.1900 180,746 +0.01(+5.56%)
Jun 15, 2022 0.1750 0.1800 0.1650 0.1800 200,700 +0.01(+5.88%)
Jun 14, 2022 0.1750 0.1850 0.1650 0.1700 206,595 +0.00(+0.00%)
Jun 13, 2022 0.1850 0.1850 0.1650 0.1700 249,164 -0.02(-10.53%)
Jun 10, 2022 0.1900 0.1950 0.1850 0.1900 190,900 +0.01(+2.70%)
Jun 09, 2022 0.1800 0.1900 0.1800 0.1850 31,435 -0.01(-2.63%)
Jun 08, 2022 0.1800 0.1900 0.1800 0.1900 128,180 +0.00(+0.00%)
Jun 07, 2022 0.1850 0.1900 0.1800 0.1900 191,230 +0.01(+2.70%)
Jun 06, 2022 0.1850 0.1900 0.1850 0.1850 59,198 -0.01(-5.13%)
Jun 03, 2022 0.2000 0.2000 0.1800 0.1950 78,870 -0.01(-2.50%)
Jun 02, 2022 0.2050 0.2050 0.2000 0.2000 85,731 +0.00(+0.00%)
Jun 01, 2022 0.1950 0.2000 0.1950 0.2000 261,935 +0.01(+2.56%)
May 31, 2022 0.1950 0.1950 0.1850 0.1950 213,843 +0.00(+0.00%)
May 30, 2022 0.1950 0.1950 0.1900 0.1950 30,000 +0.01(+5.41%)
May 27, 2022 0.1800 0.1900 0.1800 0.1850 165,705 +0.01(+2.78%)
May 26, 2022 0.1900 0.1950 0.1800 0.1800 225,180 -0.01(-5.26%)
May 25, 2022 0.2000 0.2000 0.1900 0.1900 250,200 -0.01(-2.56%)
May 24, 2022 0.2100 0.2100 0.1750 0.1950 822,437 -0.01(-7.14%)
May 20, 2022 0.2100 0 -0.01(-4.55%)
May 19, 2022 0.2200 0.2300 0.2200 0.2200 63,489 -0.01(-2.22%)
May 18, 2022 0.2150 0.2300 0.2100 0.2250 285,370 +0.01(+4.65%)
May 17, 2022 0.2100 0.2150 0.2000 0.2150 114,650 +0.01(+4.88%)
May 16, 2022 0.2050 0.2150 0.2050 0.2050 17,400 +0.00(+2.50%)
May 13, 2022 0.2000 0.2050 0.1950 0.2000 93,099 +0.00(+0.00%)
May 12, 2022 0.1900 0.2000 0.1850 0.2000 408,418 +0.01(+2.56%)
May 11, 2022 0.2000 0.2050 0.1900 0.1950 123,804 +0.01(+2.63%)
May 10, 2022 0.2000 0.2100 0.1850 0.1900 189,158 -0.02(-9.52%)
May 09, 2022 0.2300 0.2300 0.2000 0.2100 357,164 -0.02(-6.67%)
May 06, 2022 0.2400 0.2400 0.2200 0.2250 193,161 -0.01(-6.25%)
May 05, 2022 0.2400 0.2400 0.2400 0.2400 37,062 +0.01(+4.35%)
May 04, 2022 0.2300 0.2350 0.2250 0.2300 45,055 +0.01(+2.22%)
May 03, 2022 0.2350 0.2350 0.2250 0.2250 106,654 +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.