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 (%)
Apr 29, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 28, 2015 0.1000 0.1000 0.0900 0.0900 115,500 -0.01(-14.29%)
Apr 17, 2015 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Apr 16, 2015 0.1000 0.1000 0.1000 0.1000 2,900 -0.01(-9.09%)
Apr 14, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 10, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 09, 2015 0.1150 0.1150 0.1050 0.1100 23,500 -0.01(-12.00%)
Apr 06, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 02, 2015 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Mar 23, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 20, 2015 0.1250 0.1350 0.1150 0.1300 51,990 +0.01(+8.33%)
Mar 19, 2015 0.1150 0.1200 0.1150 0.1200 5,000 +0.00(+0.00%)
Mar 18, 2015 0.1100 0.1250 0.1100 0.1200 13,700 +0.00(+0.00%)
Mar 17, 2015 0.1150 0.1200 0.1100 0.1200 31,000 +0.00(+0.00%)
Mar 13, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 12, 2015 0.1250 0.1250 0.1100 0.1200 211,000 -0.01(-7.69%)
Mar 10, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 06, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 05, 2015 0.1300 0.1400 0.1300 0.1350 49,834 +0.01(+3.85%)
Feb 27, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 26, 2015 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Feb 25, 2015 0.1200 0.1300 0.1200 0.1300 12,500 +0.00(+0.00%)
Feb 23, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 20, 2015 0.1100 0.1250 0.1100 0.1200 36,000 -0.01(-4.00%)
Feb 18, 2015 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Feb 17, 2015 0.1050 0.1100 0.1050 0.1100 54,000 -0.01(-8.33%)
Feb 13, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 12, 2015 0.1350 0.1350 0.1200 0.1200 73,000 -0.02(-14.29%)
Feb 11, 2015 0.1400 0.1400 0.1400 0.1400 12,500 -0.01(-6.67%)
Feb 10, 2015 0.1450 0.1500 0.1400 0.1500 14,500 +0.01(+3.45%)
Feb 09, 2015 0.1450 0.1450 0.1450 0.1450 800 -0.01(-3.33%)
Feb 06, 2015 0.1500 0.1500 0.1400 0.1500 8,000 +0.01(+3.45%)
Feb 04, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 03, 2015 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Feb 02, 2015 0.1400 0.1500 0.1400 0.1500 12,500 +0.00(+0.00%)
Jan 30, 2015 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Jan 28, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 23, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 22, 2015 0.1400 0.1500 0.1400 0.1500 10,000 +0.01(+3.45%)
Jan 07, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jan 05, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 02, 2015 0.1500 0.1500 0.1500 0.1500 500 -0.01(-6.25%)
Dec 31, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 30, 2014 0.1400 0.1500 0.1400 0.1500 13,700 +0.01(+7.14%)
Dec 29, 2014 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Dec 22, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 19, 2014 0.1250 0.1400 0.1250 0.1400 7,500 +0.00(+0.00%)
Dec 18, 2014 0.1300 0.1400 0.1300 0.1400 7,500 +0.00(+0.00%)
Dec 17, 2014 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Dec 12, 2014 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 11, 2014 0.1100 0.1200 0.1100 0.1200 4,500 +0.00(+0.00%)
Dec 10, 2014 0.1200 0.1200 0.1200 0.1200 81,000 +0.00(+0.00%)
Dec 09, 2014 0.1050 0.1200 0.0900 0.1200 170,000 +0.00(+0.00%)
Dec 05, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 04, 2014 0.1100 0.1200 0.1100 0.1200 3,450 +0.00(+0.00%)
Dec 02, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 01, 2014 0.1300 0.1300 0.1100 0.1200 218,000 -0.02(-11.11%)
Nov 28, 2014 0.1300 0.1350 0.1200 0.1350 210,500 -0.01(-10.00%)
Nov 26, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 24, 2014 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Nov 20, 2014 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Nov 17, 2014 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Nov 13, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 11, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 10, 2014 0.1200 0.1250 0.1200 0.1250 125,500 +0.00(+0.00%)
Nov 05, 2014 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 04, 2014 0.1450 0.1450 0.1200 0.1200 126,000 -0.02(-17.24%)
Oct 31, 2014 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Oct 28, 2014 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Oct 27, 2014 0.1400 0.1450 0.1400 0.1450 30,000 +0.01(+11.54%)
Oct 24, 2014 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
Oct 14, 2014 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Oct 07, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 06, 2014 0.1350 0.1500 0.1350 0.1500 8,500 +0.00(+0.00%)
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.