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 (%)
Jan 30, 2024 0.3300 0 +0.00(+0.00%)
Jan 26, 2024 0.3300 0 +0.02(+4.76%)
Jan 25, 2024 0.3100 0.3150 0.3000 0.3150 3,050 -0.01(-3.08%)
Jan 24, 2024 0.3500 0.3600 0.3250 0.3250 60,000 -0.02(-7.14%)
Jan 23, 2024 0.3500 0.3600 0.3050 0.3500 43,958 +0.00(+0.00%)
Jan 22, 2024 0.3300 0.3500 0.3100 0.3500 61,851 +0.04(+14.75%)
Jan 19, 2024 0.2800 0.3350 0.2800 0.3050 36,131 +0.03(+10.91%)
Jan 18, 2024 0.2750 0.2750 0.2750 0.2750 2,868 +0.03(+10.00%)
Jan 16, 2024 0.2500 0.2500 0 -0.01(-3.85%)
Jan 15, 2024 0.2000 0.2600 0.2000 0.2600 75,620 +0.09(+52.94%)
Jan 12, 2024 0.1950 0.2000 0.1700 0.1700 70,118 -0.02(-10.53%)
Jan 11, 2024 0.2300 0.2600 0.1900 0.1900 72,501 -0.04(-17.39%)
Jan 10, 2024 0.2550 0.2600 0.1950 0.2300 86,350 -0.05(-17.86%)
Jan 09, 2024 0.1800 0.2800 0.1700 0.2800 66,700 +0.12(+75.00%)
Jan 08, 2024 0.1600 0.1600 0.1600 0.1600 14,610 +0.01(+6.67%)
Jan 05, 2024 0.1500 0.1750 0.1500 0.1500 44,510 +0.01(+7.14%)
Jan 04, 2024 0.1450 0.1450 0.1400 0.1400 12,100 -0.00(-3.45%)
Jan 02, 2024 0.1450 0.1450 0 -0.01(-3.33%)
Dec 29, 2023 0.1500 0 +0.03(+25.00%)
Dec 28, 2023 0.1050 0.1250 0.1050 0.1200 18,048 -0.02(-14.29%)
Dec 27, 2023 0.0950 0.1400 0.0950 0.1400 49,156 +0.04(+40.00%)
Dec 22, 2023 0.1000 0 -0.02(-16.67%)
Dec 21, 2023 0.1200 0.1200 0.1200 0.1200 11,271 +0.00(+0.00%)
Dec 20, 2023 0.1100 0.1200 0.1000 0.1200 5,288 -0.01(-4.00%)
Dec 18, 2023 0.1250 0.1250 0 -0.01(-3.85%)
Dec 14, 2023 0.1300 0.1300 100 +0.01(+4.00%)
Dec 13, 2023 0.1350 0.1350 0.1250 0.1250 95,712 -0.01(-7.41%)
Dec 12, 2023 0.1350 0.1350 0.1050 0.1350 36,579 +0.03(+22.73%)
Dec 11, 2023 0.0750 0.1100 0.0750 0.1100 15,075 +0.01(+15.79%)
Dec 08, 2023 0.0900 0.0950 0.0900 0.0950 63,739 +0.01(+5.56%)
Dec 07, 2023 0.0850 0.0900 0.0850 0.0900 17,533 +0.00(+5.88%)
Dec 06, 2023 0.0800 0.0950 0.0800 0.0850 83,800 +0.00(+0.00%)
Dec 04, 2023 0.0850 0.0850 443 -0.01(-10.53%)
Dec 01, 2023 0.0850 0.1000 0.0850 0.0950 83,713 +0.01(+18.75%)
Nov 30, 2023 0.0800 0.0850 0.0800 0.0800 77,343 +0.00(+0.00%)
Nov 29, 2023 0.0800 0.0800 0.0800 0.0800 30,001 -0.01(-5.88%)
Nov 28, 2023 0.0800 0.0850 0.0800 0.0850 46,520 -0.00(-5.56%)
Nov 27, 2023 0.0900 0.0900 0.0900 0.0900 2,002 +0.00(+0.00%)
Nov 24, 2023 0.0850 0.1150 0.0850 0.0900 116,946 -0.01(-5.26%)
Nov 23, 2023 0.0950 0.0950 0.0900 0.0950 129,700 +0.01(+11.76%)
Nov 22, 2023 0.1500 0.1500 0.0850 0.0850 117,977 -0.04(-34.62%)
Nov 21, 2023 0.1100 0.1300 0.1100 0.1300 46,482 +0.02(+18.18%)
Nov 20, 2023 0.0950 0.1100 0.0800 0.1100 111,270 +0.03(+37.50%)
Nov 17, 2023 0.0900 0.1000 0.0800 0.0800 18,323 +0.03(+60.00%)
Nov 14, 2023 0.0500 0.0500 1 +0.04(+400.00%)
Nov 13, 2023 0.0100 0.0100 0.0050 0.0100 48,671 +0.00(+0.00%)
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 306,027 +0.00(+0.00%)
Nov 09, 2023 0.0100 0.0100 0.0100 0.0100 1,486 +0.00(+0.00%)
Nov 08, 2023 0.0100 0.0100 0.0100 0.0100 161,027 +0.01(+100.00%)
Nov 07, 2023 0.0100 0.0150 0.0050 0.0050 988,907 -0.01(-50.00%)
Nov 06, 2023 0.0100 0.0100 0.0100 0.0100 65,010 -0.00(-33.33%)
Nov 03, 2023 0.0100 0.0150 0.0100 0.0150 1,079,293 +0.00(+50.00%)
Nov 02, 2023 0.0100 0.0150 0.0100 0.0100 1,966,000 +0.00(+0.00%)
Oct 31, 2023 0.0100 0.0100 400 +0.00(+0.00%)
Oct 30, 2023 0.0100 0.0100 0.0050 0.0100 918,038 +0.00(+0.00%)
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 76,834 +0.00(+0.00%)
Oct 26, 2023 0.0100 0.0100 0.0100 0.0100 358,720 +0.00(+0.00%)
Oct 25, 2023 0.0150 0.0150 0.0100 0.0100 3,708,675 -0.00(-33.33%)
Oct 23, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Oct 20, 2023 0.0150 0.0150 0.0150 0.0150 1,450 +0.00(+50.00%)
Oct 19, 2023 0.0150 0.0150 0.0100 0.0100 389,778 -0.01(-50.00%)
Oct 18, 2023 0.0100 0.0200 0.0100 0.0200 2,568,666 +0.01(+100.00%)
Oct 17, 2023 0.0100 0.0100 0.0100 0.0100 876,000 +0.00(+0.00%)
Oct 16, 2023 0.0150 0.0150 0.0100 0.0100 162,500 -0.00(-33.33%)
Oct 12, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Oct 11, 2023 0.0150 0.0150 0.0100 0.0150 71,463 +0.00(+0.00%)
Oct 10, 2023 0.0150 0.0150 0.0100 0.0150 38,000 +0.00(+50.00%)
Oct 06, 2023 0.0100 0 -0.00(-33.33%)
Oct 05, 2023 0.0150 0.0150 0.0150 0.0150 486,784 +0.00(+0.00%)
Oct 04, 2023 0.0150 0.0150 0.0150 0.0150 370,250 -0.01(-25.00%)
Oct 03, 2023 0.0150 0.0200 0.0150 0.0200 463,642 +0.00(+0.00%)
Oct 02, 2023 0.0150 0.0200 0.0100 0.0200 2,564,359 +0.01(+100.00%)
Sep 29, 2023 0.0100 0.0100 0.0100 0.0100 717,000 +0.00(+0.00%)
Sep 28, 2023 0.0100 0.0100 0.0100 0.0100 1,328,250 +0.00(+0.00%)
Sep 27, 2023 0.0100 0.0100 0.0100 0.0100 1,097,065 +0.00(+0.00%)
Sep 26, 2023 0.0100 0.0100 0.0100 0.0100 258,695 +0.00(+0.00%)
Sep 25, 2023 0.0100 0.0100 0.0100 0.0100 1,142,600 -0.00(-33.33%)
Sep 22, 2023 0.0150 0.0150 0.0100 0.0150 609,292 +0.00(+0.00%)
Sep 21, 2023 0.0100 0.0150 0.0100 0.0150 3,239,230 +0.00(+50.00%)
Sep 20, 2023 0.0050 0.0100 0.0050 0.0100 4,099,456 +0.01(+100.00%)
Sep 19, 2023 0.0050 0.0100 0.0050 0.0050 5,990,476 -0.02(-83.33%)
Sep 15, 2023 0.0300 0 +0.00(+0.00%)
Sep 14, 2023 0.0250 0.0300 0.0250 0.0300 571,046 +0.00(+0.00%)
Sep 13, 2023 0.0300 0.0350 0.0300 0.0300 606,888 -0.01(-14.29%)
Sep 12, 2023 0.0550 0.0550 0.0250 0.0350 1,990,010 -0.02(-36.36%)
Sep 11, 2023 0.0500 0.0600 0.0500 0.0550 109,400 +0.00(+0.00%)
Sep 08, 2023 0.0550 0.0550 0.0500 0.0550 117,300 -0.00(-8.33%)
Sep 07, 2023 0.0550 0.0600 0.0500 0.0600 78,000 +0.00(+9.09%)
Sep 06, 2023 0.0550 0.0550 0.0500 0.0550 59,455 +0.00(+0.00%)
Sep 05, 2023 0.0550 0.0550 0.0500 0.0550 285,785 -0.01(-15.38%)
Sep 01, 2023 0.0650 0 +0.01(+18.18%)
Aug 31, 2023 0.0550 0.0600 0.0550 0.0550 82,522 -0.00(-8.33%)
Aug 30, 2023 0.0600 0.0600 0.0600 0.0600 12,130 +0.00(+0.00%)
Aug 29, 2023 0.0600 0.0650 0.0600 0.0600 37,650 +0.00(+0.00%)
Aug 28, 2023 0.0550 0.0600 0.0550 0.0600 39,500 +0.00(+9.09%)
Aug 25, 2023 0.0600 0.0600 0.0550 0.0550 50,000 -0.01(-15.38%)
Aug 24, 2023 0.0600 0.0650 0.0600 0.0650 30,330 +0.00(+0.00%)
Aug 23, 2023 0.0600 0.0650 0.0600 0.0650 65,000 +0.01(+8.33%)
Aug 22, 2023 0.0550 0.0600 0.0550 0.0600 101,000 +0.00(+9.09%)
Aug 21, 2023 0.0600 0.0600 0.0550 0.0550 19,529 +0.00(+0.00%)
Aug 18, 2023 0.0600 0.0650 0.0550 0.0550 198,238 -0.01(-15.38%)
Aug 17, 2023 0.0650 0.0650 0.0650 0.0650 106,975 +0.00(+0.00%)
Aug 16, 2023 0.0650 0.0650 0.0650 0.0650 53,000 +0.00(+0.00%)
Aug 15, 2023 0.0600 0.0650 0.0600 0.0650 59,311 +0.01(+8.33%)
Aug 14, 2023 0.0650 0.0650 0.0600 0.0600 21,994 -0.01(-7.69%)
Aug 11, 2023 0.0600 0.0650 0.0600 0.0650 101,339 +0.00(+0.00%)
Aug 10, 2023 0.0650 0.0650 0.0650 0.0650 131,538 -0.01(-7.14%)
Aug 09, 2023 0.0700 0.0700 0.0650 0.0700 43,150 +0.01(+7.69%)
Aug 08, 2023 0.0650 0.0700 0.0600 0.0650 176,000 +0.01(+8.33%)
Aug 04, 2023 0.0600 0 -0.01(-7.69%)
Aug 03, 2023 0.0650 0.0700 0.0650 0.0650 163,879 +0.01(+8.33%)
Aug 02, 2023 0.0600 0.0650 0.0600 0.0600 48,272 +0.00(+9.09%)
Aug 01, 2023 0.0650 0.0650 0.0550 0.0550 97,000 -0.01(-15.38%)
Jul 31, 2023 0.0650 0.0650 0.0600 0.0650 52,900 +0.00(+0.00%)
Jul 28, 2023 0.0550 0.0650 0.0550 0.0650 211,000 +0.01(+8.33%)
Jul 27, 2023 0.0600 0.0650 0.0550 0.0600 532,715 -0.01(-7.69%)
Jul 26, 2023 0.0650 0.0650 0.0650 0.0650 30,605 +0.01(+8.33%)
Jul 25, 2023 0.0650 0.0650 0.0600 0.0600 112,000 -0.01(-7.69%)
Jul 24, 2023 0.0650 0.0700 0.0650 0.0650 52,002 +0.00(+0.00%)
Jul 21, 2023 0.0650 0.0700 0.0650 0.0650 110,700 +0.00(+0.00%)
Jul 20, 2023 0.0650 0.0700 0.0650 0.0650 157,521 +0.00(+0.00%)
Jul 19, 2023 0.0750 0.0750 0.0600 0.0650 402,126 -0.01(-7.14%)
Jul 18, 2023 0.0800 0.0800 0.0700 0.0700 346,070 -0.01(-12.50%)
Jul 17, 2023 0.0800 0.0850 0.0700 0.0800 316,880 +0.00(+0.00%)
Jul 14, 2023 0.0700 0.0800 0.0700 0.0800 333,096 +0.01(+6.67%)
Jul 13, 2023 0.0750 0.0800 0.0750 0.0750 364,125 +0.00(+0.00%)
Jul 12, 2023 0.0750 0.0800 0.0750 0.0750 395,400 -0.01(-11.76%)
Jul 11, 2023 0.0800 0.0850 0.0800 0.0850 247,000 +0.00(+0.00%)
Jul 10, 2023 0.0900 0.0900 0.0800 0.0850 682,532 -0.00(-5.56%)
Jul 07, 2023 0.0750 0.0900 0.0750 0.0900 381,515 +0.01(+12.50%)
Jul 06, 2023 0.0650 0.0800 0.0650 0.0800 54,576 +0.00(+0.00%)
Jul 05, 2023 0.0750 0.0800 0.0750 0.0800 205,700 +0.01(+14.29%)
Jul 04, 2023 0.0750 0.0750 0.0700 0.0700 189,042 -0.01(-12.50%)
Jun 30, 2023 0.0800 0 -0.01(-5.88%)
Jun 29, 2023 0.0850 0.0850 0.0800 0.0850 59,885 +0.00(+0.00%)
Jun 28, 2023 0.0800 0.0900 0.0800 0.0850 73,940 +0.01(+6.25%)
Jun 27, 2023 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Jun 26, 2023 0.0850 0.0850 0.0750 0.0750 37,500 +0.00(+0.00%)
Jun 23, 2023 0.0800 0.0800 0.0750 0.0750 70,300 -0.01(-6.25%)
Jun 22, 2023 0.0800 0.0800 0.0750 0.0800 111,320 +0.01(+6.67%)
Jun 21, 2023 0.0800 0.0800 0.0750 0.0750 71,530 +0.00(+0.00%)
Jun 20, 2023 0.0800 0.0850 0.0750 0.0750 128,078 -0.01(-11.76%)
Jun 19, 2023 0.0800 0.0850 0.0800 0.0850 61,000 +0.01(+6.25%)
Jun 16, 2023 0.0850 0.0850 0.0800 0.0800 17,110 +0.00(+0.00%)
Jun 15, 2023 0.0800 0.0850 0.0800 0.0800 50,200 -0.02(-23.81%)
May 08, 2023 0.0950 0.1150 0.0950 0.1050 343,092 +0.01(+10.53%)
May 05, 2023 0.1075 0.1075 0.0950 0.0950 396,000 -0.01(-9.52%)
May 04, 2023 0.1150 0.1200 0.0550 0.1050 429,320 -0.01(-12.50%)
May 03, 2023 0.1250 0.1300 0.1150 0.1200 90,000 +0.00(+4.35%)
May 02, 2023 0.1300 0.1300 0.1150 0.1150 152,216 -0.01(-11.54%)
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.