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 (%)
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%)
Feb 01, 2022 0.2500 0.2600 0.2300 0.2600 301,527 +0.01(+1.96%)
Jan 31, 2022 0.2500 0.2600 0.2500 0.2550 108,200 -0.01(-1.92%)
Jan 28, 2022 0.2600 0.2600 0.2400 0.2600 168,882 +0.01(+4.00%)
Jan 27, 2022 0.2650 0.2650 0.2400 0.2500 244,909 -0.01(-1.96%)
Jan 26, 2022 0.2600 0.2650 0.2550 0.2550 159,127 -0.01(-1.92%)
Jan 25, 2022 0.2400 0.2600 0.2400 0.2600 247,110 +0.02(+8.33%)
Jan 24, 2022 0.2400 0.2500 0.2300 0.2400 56,277 +0.00(+0.00%)
Jan 21, 2022 0.2550 0.2550 0.2100 0.2400 872,592 -0.01(-4.00%)
Jan 20, 2022 0.2650 0.2700 0.2500 0.2500 368,197 -0.02(-5.66%)
Jan 19, 2022 0.2750 0.2800 0.2650 0.2650 222,860 -0.01(-3.64%)
Jan 18, 2022 0.2700 0.2850 0.2600 0.2750 426,190 +0.01(+1.85%)
Jan 17, 2022 0.2900 0.2900 0.2700 0.2700 84,561 -0.01(-3.57%)
Jan 14, 2022 0.2800 0.2900 0.2800 0.2800 73,618 -0.00(-1.75%)
Jan 13, 2022 0.2950 0.2950 0.2850 0.2850 138,105 -0.01(-1.72%)
Jan 12, 2022 0.2850 0.3000 0.2850 0.2900 251,216 +0.00(+0.00%)
Jan 11, 2022 0.2950 0.3000 0.2900 0.2900 121,050 -0.01(-1.69%)
Jan 10, 2022 0.2700 0.3000 0.2700 0.2950 154,038 +0.01(+5.36%)
Jan 07, 2022 0.2900 0.2900 0.2750 0.2800 161,047 +0.00(+0.00%)
Jan 06, 2022 0.2700 0.2900 0.2650 0.2800 81,587 +0.02(+5.66%)
Jan 05, 2022 0.2750 0.2950 0.2650 0.2650 256,694 +0.00(+0.00%)
Jan 04, 2022 0.2650 0.2750 0.2550 0.2650 177,476 +0.00(+0.00%)
Dec 31, 2021 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Dec 30, 2021 0.2750 0.2750 0.2600 0.2600 116,893 -0.02(-5.45%)
Dec 29, 2021 0.3050 0.3200 0.2700 0.2750 445,459 -0.02(-8.33%)
Dec 24, 2021 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Dec 23, 2021 0.2600 0.2900 0.2450 0.2850 431,124 +0.02(+9.62%)
Dec 22, 2021 0.2550 0.2600 0.2450 0.2600 540,045 +0.02(+6.12%)
Dec 21, 2021 0.2550 0.2600 0.2400 0.2450 504,837 -0.02(-5.77%)
Dec 20, 2021 0.2550 0.2600 0.2500 0.2600 109,522 +0.00(+0.00%)
Dec 17, 2021 0.2500 0.2600 0.2500 0.2600 336,830 +0.02(+6.12%)
Dec 16, 2021 0.2450 0.2500 0.2300 0.2450 406,908 +0.01(+2.08%)
Dec 15, 2021 0.2600 0.2600 0.2250 0.2400 508,828 -0.02(-5.88%)
Dec 14, 2021 0.2700 0.2700 0.2550 0.2550 283,532 -0.01(-3.77%)
Dec 13, 2021 0.2800 0.2800 0.2650 0.2650 203,985 -0.01(-3.64%)
Dec 10, 2021 0.2800 0.2850 0.2700 0.2750 92,224 +0.01(+1.85%)
Dec 09, 2021 0.2750 0.2800 0.2650 0.2700 144,191 -0.01(-3.57%)
Dec 08, 2021 0.2950 0.2950 0.2750 0.2800 164,515 -0.00(-1.75%)
Dec 07, 2021 0.3000 0.3050 0.2800 0.2850 161,133 -0.02(-5.00%)
Dec 06, 2021 0.2950 0.3000 0.2900 0.3000 220,868 +0.00(+0.00%)
Dec 03, 2021 0.3000 0.3350 0.2950 0.3000 634,076 +0.01(+1.69%)
Dec 02, 2021 0.2750 0.3050 0.2650 0.2950 318,887 +0.01(+3.51%)
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.