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 17,048 -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%)
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.