ZON.V - Zonte Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.22000.24000.22000.24000.240012,000
Jul 15, 20190.22000.22000.22000.22000.220052,500
Jul 12, 20190.22000.22000.22000.22000.220082,500
Jul 11, 20190.22000.22000.22000.22000.2200128,000
Jul 10, 20190.22000.22000.22000.22000.220017,000
Jul 09, 20190.22000.22000.22000.22000.220010,000
Jul 08, 20190.24000.24000.22000.22000.22006,000
Jul 05, 20190.23000.23000.22000.23000.230022,500
Jul 04, 20190.23000.23000.23000.23000.2300700
Jul 03, 20190.23000.23000.23000.23000.230021,000
Jul 02, 20190.23000.23000.23000.23000.23003,000
Jun 28, 20190.23000.23000.23000.23000.230073,000
Jun 27, 20190.23000.23000.23000.23000.230021,600
Jun 26, 20190.24000.24000.23000.23000.230028,000
Jun 25, 20190.24000.24000.22000.23000.230023,700
Jun 24, 20190.24000.26000.23000.23000.230031,700
Jun 21, 20190.24000.24000.24000.24000.240012,000
Jun 20, 20190.24000.24000.23000.24000.240027,000
Jun 19, 20190.24000.25000.24000.25000.25003,500
Jun 18, 20190.24000.24000.24000.24000.240010,000
Jun 17, 20190.24000.24000.24000.24000.24002,000
Jun 14, 20190.24000.25000.23000.24000.24008,000
Jun 13, 20190.26000.26000.24000.24000.240032,000
Jun 12, 20190.26000.26000.25000.26000.260014,000
Jun 11, 20190.26000.26000.26000.26000.26004,700
Jun 10, 20190.26000.26000.26000.26000.26005,500
Jun 07, 20190.26000.26000.24000.26000.260026,000
Jun 06, 20190.26000.27000.25000.27000.270011,500
Jun 05, 20190.28000.28000.28000.28000.28003,000
Jun 04, 20190.26000.27000.25000.25000.250026,400
Jun 03, 20190.25000.25000.24000.25000.25005,000
May 31, 20190.24000.25000.22000.25000.2500119,300
May 30, 20190.23000.24000.23000.24000.240016,000
May 29, 20190.23000.24000.23000.24000.240018,000
May 28, 20190.26000.26000.22000.24000.2400306,500
May 27, 20190.26000.26000.25000.26000.260032,500
May 24, 20190.27000.27000.26000.26000.260065,500
May 23, 20190.28000.28000.27000.27000.270033,500
May 22, 20190.28000.28000.27000.27000.270019,000
May 21, 20190.28000.29000.28000.28000.28009,500
May 17, 20190.27000.28000.27000.28000.2800162,300
May 16, 20190.28000.28000.27000.28000.280069,100
May 15, 20190.28000.29000.28000.28000.280026,000
May 14, 20190.28000.28000.28000.28000.2800111,500
May 13, 20190.31000.31000.29000.29000.290026,200
May 10, 20190.30000.31000.29000.29000.2900225,000
May 09, 20190.31000.31000.30000.30000.300073,000
May 08, 20190.31000.31000.31000.31000.31005,000
May 07, 20190.31000.32000.31000.32000.320036,000
May 06, 20190.30000.32000.30000.31000.310021,800
May 03, 20190.31000.34000.31000.32000.320047,900
May 02, 20190.30000.31000.30000.31000.310023,000
May 01, 20190.30000.32000.29000.32000.320060,000
Apr 30, 20190.31000.31000.27000.30000.300063,000
Apr 29, 20190.32000.32000.30000.32000.320048,000
Apr 26, 20190.33000.33000.32000.32000.320032,000
Apr 25, 20190.33000.33000.32000.32000.320015,000
Apr 24, 20190.33000.33000.32000.33000.330060,500
Apr 23, 20190.33000.39000.32000.32000.3200485,600
Apr 22, 20190.31000.33000.31000.33000.3300200,500
Apr 18, 20190.29000.29000.29000.29000.29009,000
Apr 17, 20190.30000.31000.29000.31000.310022,000
Apr 16, 20190.31000.31000.31000.31000.310080,500
Apr 15, 20190.31000.31000.31000.31000.31003,000
Apr 12, 20190.31000.31000.31000.31000.31004,000
Apr 11, 20190.30000.32000.30000.31000.310059,300
Apr 10, 20190.30000.30000.30000.30000.30003,000
Apr 09, 20190.30000.32000.30000.32000.320020,700
Apr 08, 20190.28000.30000.28000.30000.300018,100
Apr 05, 20190.31000.31000.29000.31000.310039,000
Apr 04, 20190.30000.31000.30000.31000.31005,500
Apr 03, 20190.31000.31000.31000.31000.3100-
Apr 02, 20190.32000.32000.29000.31000.310013,500
Apr 01, 20190.28000.32000.28000.32000.320028,000
Mar 29, 20190.30000.30000.28000.30000.300040,000
Mar 28, 20190.32000.33000.32000.33000.330013,500
Mar 27, 20190.30000.30000.29000.29000.290017,000
Mar 26, 20190.30000.30000.28000.30000.300044,000
Mar 25, 20190.29000.32000.29000.32000.3200162,500
Mar 22, 20190.28000.29000.28000.29000.290025,000
Mar 21, 20190.29000.29000.29000.29000.29002,000
Mar 20, 20190.28000.28000.28000.28000.280035,500
Mar 19, 20190.29000.29000.28000.28000.280025,500
Mar 18, 20190.29000.29000.29000.29000.29007,900
Mar 15, 20190.29000.30000.29000.30000.30006,000
Mar 14, 20190.30000.30000.30000.30000.3000-
Mar 13, 20190.30000.30000.29000.30000.300032,500
Mar 12, 20190.30000.30000.30000.30000.300013,000
Mar 11, 20190.29000.30000.29000.30000.300041,000
Mar 08, 20190.30000.30000.29000.29000.290065,500
Mar 07, 20190.30000.30000.30000.30000.300028,000
Mar 06, 20190.29000.30000.28000.30000.300041,000
Mar 05, 20190.30000.30000.30000.30000.3000-
Mar 04, 20190.30000.30000.30000.30000.3000-
Mar 01, 20190.29000.30000.28000.30000.300021,500
Feb 28, 20190.28000.29000.28000.29000.290035,500
Feb 27, 20190.29000.29000.28000.28000.280037,500
Feb 26, 20190.30000.30000.29000.29000.290028,700
Feb 25, 20190.33000.33000.29000.29000.2900138,500
Feb 22, 20190.34000.34000.33000.33000.330018,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...