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 30, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 27, 2018 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Apr 26, 2018 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Apr 25, 2018 0.1200 0.1200 0.1200 0.1200 25,500 +0.00(+0.00%)
Apr 24, 2018 0.1300 0.1300 0.1200 0.1200 13,000 +0.01(+9.09%)
Apr 23, 2018 0.1150 0.1150 0.1100 0.1100 137,700 -0.02(-15.38%)
Apr 17, 2018 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Apr 12, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 10, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 06, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 26, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 15, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 13, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 12, 2018 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-8.00%)
Mar 08, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 05, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 01, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 28, 2018 0.1250 0.1250 0.1250 0.1250 55,000 -0.01(-7.41%)
Feb 26, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 20, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 14, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Feb 13, 2018 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+0.00%)
Feb 09, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Feb 07, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Feb 02, 2018 0.1450 0.1450 0.1450 350 +0.00(+0.00%)
Jan 30, 2018 0.1450 0.1450 0.1450 450 -0.01(-3.33%)
Jan 29, 2018 0.1350 0.1500 0.1350 0.1500 50,200 +0.01(+11.11%)
Jan 26, 2018 0.1400 0.1400 0.1350 0.1350 80,300 -0.01(-3.57%)
Jan 24, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 23, 2018 0.1600 0.1600 0.1500 0.1500 130,000 -0.02(-11.76%)
Jan 17, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 15, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jan 11, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jan 10, 2018 0.1550 0.1550 0.1550 0.1550 9,500 +0.00(+0.00%)
Jan 09, 2018 0.1600 0.1600 0.1550 0.1550 10,900 -0.01(-3.13%)
Jan 08, 2018 0.1500 0.1600 0.1500 0.1600 25,000 +0.02(+10.34%)
Jan 05, 2018 0.1450 0.1450 0.1450 0.1450 2,500 -0.02(-9.38%)
Jan 02, 2018 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Dec 22, 2017 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Dec 19, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 14, 2017 0.1600 0.1600 0.1600 0 +0.04(+28.00%)
Dec 11, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 06, 2017 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Dec 04, 2017 0.1350 0.1350 0.1350 100 +0.00(+0.00%)
Dec 01, 2017 0.1350 0.1350 0.1350 0.1350 36,000 -0.01(-10.00%)
Nov 30, 2017 0.1550 0.1550 0.1500 0.1500 119,500 -0.02(-14.29%)
Nov 27, 2017 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Nov 24, 2017 0.1500 0.1500 0.1500 0.1500 191,263 +0.00(+0.00%)
Nov 23, 2017 0.1550 0.1550 0.1500 0.1500 11,000 -0.02(-9.09%)
Nov 22, 2017 0.1600 0.1650 0.1600 0.1650 7,000 +0.01(+3.13%)
Nov 20, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 17, 2017 0.1700 0.1700 0.1500 0.1600 281,100 -0.01(-5.88%)
Nov 16, 2017 0.1700 0.1700 0.1700 0.1700 126,000 -0.00(-2.86%)
Nov 15, 2017 0.1750 0.1750 0.1750 0.1750 44,000 -0.02(-10.26%)
Nov 08, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 07, 2017 0.1950 0.2000 0.1950 0.1950 113,500 +0.00(+0.00%)
Nov 01, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Oct 31, 2017 0.2000 0.2000 0.2000 0.2000 8,500 +0.00(+0.00%)
Oct 30, 2017 0.1850 0.2000 0.1850 0.2000 17,000 +0.01(+5.26%)
Oct 27, 2017 0.1950 0.1950 0.1900 0.1900 13,500 -0.01(-5.00%)
Oct 24, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 23, 2017 0.2200 0.2200 0.2200 0.2200 3,500 +0.02(+10.00%)
Oct 20, 2017 0.2000 0.2300 0.1950 0.2000 125,500 +0.04(+21.21%)
Oct 19, 2017 0.1750 0.1750 0.1650 0.1650 99,000 -0.02(-13.16%)
Oct 18, 2017 0.1700 0.1900 0.1700 0.1900 62,000 +0.03(+18.75%)
Oct 17, 2017 0.1600 0.1700 0.1600 0.1600 29,000 -0.01(-3.03%)
Oct 16, 2017 0.1600 0.1700 0.1600 0.1650 54,700 +0.02(+10.00%)
Oct 11, 2017 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Oct 10, 2017 0.1300 0.1300 0.1300 0.1300 167,000 +0.02(+18.18%)
Oct 04, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 29, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 27, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 26, 2017 0.1150 0.1150 0.1150 0.1150 7,500 +0.00(+0.00%)
Sep 20, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 19, 2017 0.1150 0.1150 0.1150 0.1150 17,500 +0.01(+4.55%)
Sep 08, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 07, 2017 0.1150 0.1150 0.1150 0.1150 20,000 -0.03(-17.86%)
Sep 05, 2017 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Aug 30, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 08, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 03, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 01, 2017 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jul 14, 2017 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jul 11, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 04, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 03, 2017 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 30, 2017 0.1400 0.1400 0.1400 0.1400 9,715 -0.01(-6.67%)
Jun 29, 2017 0.1500 0.1500 0.1500 0.1500 900 +0.00(+0.00%)
Jun 28, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Jun 23, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 22, 2017 0.1300 0.1300 0.1300 0.1300 80,000 -0.03(-18.75%)
Jun 20, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 19, 2017 0.1600 0.1600 0.1600 0.1600 600 +0.03(+23.08%)
Jun 16, 2017 0.1050 0.1300 0.1050 0.1300 191,346 +0.01(+4.00%)
Jun 15, 2017 0.1350 0.1350 0.1250 0.1250 10,000 -0.02(-10.71%)
Jun 08, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 07, 2017 0.1400 0.1400 0.1400 0.1400 850 -0.00(-3.45%)
Jun 01, 2017 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
May 31, 2017 0.1600 0.1600 0.1600 0.1600 4,500 +0.01(+6.67%)
May 30, 2017 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+3.45%)
May 26, 2017 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
May 24, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 23, 2017 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
May 18, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 15, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
May 08, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
May 05, 2017 0.1550 0.1550 0.1550 0.1550 27,000 -0.01(-3.13%)
May 04, 2017 0.1600 0.1600 0.1600 0.1600 36,000 +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.