Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zenith Energy Ltd (TSV: ZEE )

N/A UNCHANGED
Last Price Updated: 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, 2017 0.1850 0.2000 0.1850 0.2000 342,300 +0.02(+8.11%)
Feb 27, 2017 0.2000 0.2000 0.1850 0.1850 15,000 -0.02(-9.76%)
Feb 24, 2017 0.2100 0.2100 0.1950 0.2050 313,000 -0.02(-6.82%)
Feb 23, 2017 0.2100 0.2200 0.2100 0.2200 564,500 +0.02(+7.32%)
Feb 22, 2017 0.2150 0.2150 0.2050 0.2050 95,000 +0.00(+0.00%)
Feb 21, 2017 0.2050 0.2050 0.1950 0.2050 114,250 -0.02(-6.82%)
Feb 17, 2017 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 16, 2017 0.2000 0.2150 0.2000 0.2150 175,150 +0.02(+10.26%)
Feb 15, 2017 0.1800 0.1950 0.1750 0.1950 227,809 +0.02(+14.71%)
Feb 14, 2017 0.1600 0.1750 0.1600 0.1700 54,000 +0.01(+6.25%)
Feb 13, 2017 0.1650 0.1650 0.1600 0.1600 18,000 +0.00(+0.00%)
Feb 10, 2017 0.1700 0.1700 0.1600 0.1600 113,500 +0.00(+0.00%)
Feb 09, 2017 0.1600 0.1650 0.1600 0.1600 448,610 +0.00(+0.00%)
Feb 08, 2017 0.1600 0.1750 0.1600 0.1600 62,822 +0.00(+0.00%)
Feb 07, 2017 0.1600 0.1700 0.1600 0.1600 124,312 +0.01(+3.23%)
Feb 06, 2017 0.1550 0.1550 0.1550 0.1550 52,000 -0.02(-8.82%)
Feb 03, 2017 0.1600 0.1700 0.1600 0.1700 31,000 +0.01(+3.03%)
Feb 02, 2017 0.1600 0.1650 0.1550 0.1650 36,600 +0.01(+3.13%)
Feb 01, 2017 0.1550 0.1600 0.1550 0.1600 26,500 +0.01(+6.67%)
Jan 31, 2017 0.1600 0.1600 0.1500 0.1500 71,000 -0.01(-6.25%)
Jan 30, 2017 0.1700 0.1700 0.1600 0.1600 40,000 -0.01(-5.88%)
Jan 27, 2017 0.1750 0.1850 0.1700 0.1700 219,240 -0.00(-2.86%)
Jan 26, 2017 0.1750 0.1800 0.1700 0.1750 96,500 +0.00(+2.94%)
Jan 25, 2017 0.1650 0.1700 0.1600 0.1700 120,600 +0.01(+6.25%)
Jan 24, 2017 0.1550 0.1600 0.1550 0.1600 33,000 +0.01(+6.67%)
Jan 23, 2017 0.1600 0.1600 0.1500 0.1500 81,830 -0.01(-3.23%)
Jan 20, 2017 0.1500 0.1550 0.1500 0.1550 340,000 +0.00(+0.00%)
Jan 19, 2017 0.1550 0.1550 0.1500 0.1550 285,500 +0.01(+3.33%)
Jan 18, 2017 0.1500 0.1600 0.1500 0.1500 316,500 -0.02(-9.09%)
Jan 17, 2017 0.1700 0.1700 0.1650 0.1650 1,085,600 +0.00(+0.00%)
Jan 16, 2017 0.1850 0.1850 0.1650 0.1650 1,959,180 +0.00(+0.00%)
Jan 13, 2017 0.1550 0.1800 0.1550 0.1650 4,666,655 +0.04(+32.00%)
Jan 12, 2017 0.1250 0.1250 0.1200 0.1250 542,500 +0.00(+0.00%)
Jan 11, 2017 0.1250 0.1250 0.1150 0.1250 127,300 -0.01(-3.85%)
Jan 10, 2017 0.1300 0.1300 0.1300 0.1300 119,000 +0.01(+4.00%)
Jan 06, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jan 05, 2017 0.1250 0.1300 0.1250 0.1300 21,500 -0.01(-7.14%)
Dec 30, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 28, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 22, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 21, 2016 0.1350 0.1500 0.1200 0.1500 84,500 +0.01(+7.14%)
Dec 20, 2016 0.1450 0.1450 0.1400 0.1400 231,300 +0.00(+0.00%)
Dec 19, 2016 0.1250 0.1450 0.1250 0.1400 32,000 -0.00(-3.45%)
Dec 13, 2016 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Dec 12, 2016 0.1450 0.1450 0.1150 0.1350 104,250 -0.01(-6.90%)
Dec 09, 2016 0.1300 0.1450 0.1300 0.1450 140,000 +0.00(+0.00%)
Dec 08, 2016 0.1300 0.1450 0.1300 0.1450 55,000 +0.01(+11.54%)
Dec 07, 2016 0.1300 0.1300 0.1300 0.1300 69,500 -0.02(-13.33%)
Dec 06, 2016 0.1200 0.1500 0.1200 0.1500 22,000 +0.01(+7.14%)
Dec 05, 2016 0.1400 0.1400 0.1400 0.1400 7,100 -0.00(-3.45%)
Dec 02, 2016 0.1250 0.1450 0.1250 0.1450 113,200 +0.00(+3.57%)
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.