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 27, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 26, 2016 0.1050 0.1050 0.0800 0.1050 110,000 -0.01(-4.55%)
Apr 21, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 12, 2016 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Apr 11, 2016 0.1150 0.1400 0.1050 0.1400 56,500 +0.01(+3.70%)
Apr 08, 2016 0.1300 0.1350 0.1300 0.1350 15,000 +0.03(+22.73%)
Apr 07, 2016 0.1100 0.1100 0.1100 0.1100 2,000 -0.03(-18.52%)
Apr 06, 2016 0.1350 0.1350 0.1350 0.1350 14,000 -0.02(-12.90%)
Apr 04, 2016 0.1550 0.1550 0.1550 100 +0.00(+0.00%)
Apr 01, 2016 0.1550 0.1550 0.1550 0.1550 3,500 -0.01(-3.13%)
Mar 31, 2016 0.1500 0.1600 0.1500 0.1600 20,000 +0.02(+14.29%)
Mar 30, 2016 0.1400 0.1400 0.1400 0.1400 10,000 -0.02(-12.50%)
Mar 29, 2016 0.1200 0.1600 0.1200 0.1600 24,000 +0.05(+45.45%)
Mar 28, 2016 0.0950 0.1100 0.0950 0.1100 40,000 +0.01(+15.79%)
Mar 24, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Mar 22, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 21, 2016 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Mar 18, 2016 0.0700 0.0800 0.0700 0.0800 25,000 +0.00(+0.00%)
Mar 17, 2016 0.0750 0.0800 0.0750 0.0800 39,000 +0.01(+14.29%)
Feb 19, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 05, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 03, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 29, 2016 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jan 28, 2016 0.0600 0.0600 0.0600 0.0600 1,000 -0.03(-33.33%)
Jan 20, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 18, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 08, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 07, 2016 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Dec 31, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 30, 2015 0.0850 0.0850 0.0850 0.0850 4,500 +0.01(+21.43%)
Dec 24, 2015 0.0700 0.0700 0.0700 0 +0.03(+55.56%)
Dec 23, 2015 0.0450 0.0450 0.0450 0.0450 11,900 -0.01(-18.18%)
Dec 18, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Dec 17, 2015 0.0450 0.0450 0.0450 0.0450 88,000 -0.01(-10.00%)
Dec 16, 2015 0.0450 0.0550 0.0450 0.0500 52,000 +0.01(+11.11%)
Dec 15, 2015 0.0400 0.0450 0.0400 0.0450 449,000 +0.00(+12.50%)
Dec 11, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 10, 2015 0.0350 0.0400 0.0350 0.0400 7,100 +0.00(+0.00%)
Dec 09, 2015 0.0500 0.0500 0.0400 0.0400 392,000 -0.01(-27.27%)
Dec 08, 2015 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Dec 07, 2015 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+9.09%)
Dec 03, 2015 0.0550 0.0550 0.0550 200 -0.00(-8.33%)
Dec 01, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 30, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Nov 27, 2015 0.0650 0.0650 0.0650 0.0650 12,000 -0.01(-7.14%)
Nov 24, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 23, 2015 0.0600 65,800 +0.01(+20.00%)
Nov 19, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 18, 2015 0.0450 0.0600 0.0450 0.0450 169,800 +0.00(+0.00%)
Nov 17, 2015 0.0550 0.0550 0.0450 0.0450 46,000 -0.01(-25.00%)
Nov 16, 2015 0.0800 0.0800 0.0600 0.0600 208,000 -0.02(-25.00%)
Nov 11, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 10, 2015 0.0850 0.0850 0.0800 0.0800 9,800 -0.01(-5.88%)
Nov 09, 2015 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Nov 02, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 27, 2015 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 26, 2015 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Oct 14, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 13, 2015 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Oct 07, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 06, 2015 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Oct 05, 2015 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Oct 02, 2015 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Oct 01, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Sep 30, 2015 0.0900 0.0900 0.0900 0.0900 65,100 +0.00(+5.88%)
Sep 04, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 25, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 19, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 05, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 31, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 23, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 21, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 16, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 14, 2015 0.1200 0.1200 0.1200 170 +0.00(+4.35%)
Jul 13, 2015 0.1250 0.1250 0.1150 0.1150 20,000 -0.01(-8.00%)
Jul 08, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 03, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 26, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 25, 2015 0.1250 0.1300 0.1200 0.1250 8,250 +0.00(+0.00%)
Jun 23, 2015 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jun 22, 2015 0.1450 0.1450 0.1350 0.1350 60,500 -0.01(-3.57%)
Jun 19, 2015 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+7.69%)
Jun 18, 2015 0.1300 0.1300 0.1300 0.1300 50,000 +0.00(+0.00%)
Jun 15, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 12, 2015 0.1300 0.1300 0.1300 0.1300 54,500 +0.00(+0.00%)
Jun 11, 2015 0.1250 0.1300 0.1250 0.1300 9,000 +0.01(+8.33%)
Jun 10, 2015 0.1200 0.1200 0.1200 0.1200 53,200 +0.00(+0.00%)
Jun 09, 2015 0.1100 0.1200 0.1100 0.1200 8,500 +0.00(+0.00%)
Jun 04, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 28, 2015 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
May 27, 2015 0.1200 0.1350 0.1200 0.1350 56,250 +0.01(+3.85%)
May 25, 2015 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
May 22, 2015 0.1100 0.1100 0.1100 0.1100 17,500 +0.01(+10.00%)
May 21, 2015 0.1100 0.1100 0.1000 0.1000 3,500 +0.00(+0.00%)
May 20, 2015 0.1000 0.1050 0.0950 0.1000 48,500 +0.01(+5.26%)
May 19, 2015 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
May 15, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 08, 2015 0.1050 0.1050 0.1050 250 +0.00(+5.00%)
May 06, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 05, 2015 0.1000 0.1000 0.1000 0.1000 46,000 +0.00(+0.00%)
May 04, 2015 0.1000 0.1000 0.1000 0.1000 124,000 +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.