ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.07
0.46%
US Tech 100
17,244.80
1.57%
S&P 500
5,099.96
1.02%
US Dollar vs CAD
1.36805
0.00%
Bitcoin
62,984.46
-1.18%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Zonte Metals Inc (ZON)

  7. Zonte Metals Inc (ZON) Historical

ZON Zonte Metals Inc

0.095
0.00 (0.00%)
Apr 26 2024 - Closed
Delayed by 15 minutes

ZON Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.095 0.00 0.00% 0.095 0.095 0.09 65,000
Apr 25 2024 0.095 0.00 0.00% 0.09 0.095 0.09 29,000
Apr 24 2024 0.095 0.00 0.00% 0.095 0.095 0.095 6,000
Apr 23 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Apr 22 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Apr 19 2024 0.095 0.005 5.56% 0.095 0.095 0.095 39,000
Apr 18 2024 0.09 0.00 0.00% 0.085 0.095 0.085 175,500
Apr 17 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
Apr 16 2024 0.09 -0.005 -5.26% 0.09 0.09 0.085 35,050
Apr 15 2024 0.095 0.00 0.00% 0.095 0.095 0.095 4,900
Apr 12 2024 0.095 0.00 0.00% 0.095 0.095 0.09 13,628
Apr 11 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Apr 10 2024 0.095 0.00 0.00% 0.095 0.095 0.095 1,000
Apr 09 2024 0.095 0.00 0.00% 0.095 0.095 0.095 1,500
Apr 08 2024 0.095 0.005 5.56% 0.095 0.095 0.095 2,000
Apr 05 2024 0.09 -0.01 -10.00% 0.09 0.095 0.09 28,500
Apr 04 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
Apr 03 2024 0.10 0.005 5.26% 0.10 0.10 0.10 5,000
Apr 02 2024 0.095 0.00 0.00% 0.095 0.095 0.095 4,000
Apr 01 2024 0.095 0.00 0.00% 0.095 0.095 0.095 26,000
Mar 28 2024 0.095 -0.005 -5.00% 0.09 0.095 0.09 38,000
Mar 27 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
Mar 26 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
Mar 25 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
Mar 22 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
Mar 21 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
Mar 20 2024 0.10 0.005 5.26% 0.095 0.10 0.095 51,000
Mar 19 2024 0.095 0.005 5.56% 0.09 0.095 0.09 6,455
Mar 18 2024 0.09 -0.005 -5.26% 0.09 0.09 0.09 25,000
Mar 15 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Mar 14 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Mar 13 2024 0.095 0.00 0.00% 0.095 0.095 0.095 8,000
Mar 12 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Mar 11 2024 0.095 0.00 0.00% 0.095 0.095 0.095 10,000
Mar 08 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Mar 07 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Mar 06 2024 0.095 -0.005 -5.00% 0.10 0.10 0.095 50,000
Mar 05 2024 0.10 0.005 5.26% 0.095 0.10 0.095 57,750
Mar 04 2024 0.095 -0.005 -5.00% 0.10 0.10 0.09 10,500
Mar 01 2024 0.10 0.00 0.00% 0.09 0.10 0.09 32,000
Feb 29 2024 0.10 0.005 5.26% 0.10 0.10 0.09 74,500
Feb 28 2024 0.095 0.01 11.76% 0.095 0.095 0.095 1,000
Feb 27 2024 0.085 -0.005 -5.56% 0.09 0.09 0.085 72,000
Feb 26 2024 0.09 0.00 0.00% 0.09 0.09 0.085 10,000
Feb 23 2024 0.09 -0.01 -10.00% 0.085 0.10 0.085 18,050
Feb 22 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
Feb 21 2024 0.10 0.01 11.11% 0.10 0.10 0.09 36,050
Feb 20 2024 0.09 -0.015 -14.29% 0.105 0.105 0.09 14,600
Feb 16 2024 0.105 0.00 0.00% 0.105 0.105 0.105 1,000
Feb 15 2024 0.105 0.00 0.00% 0.105 0.105 0.105 0
Feb 14 2024 0.105 0.00 0.00% 0.105 0.105 0.105 0
Feb 13 2024 0.105 0.005 5.00% 0.105 0.105 0.105 3,000
Feb 12 2024 0.10 -0.005 -4.76% 0.105 0.105 0.09 19,850
Feb 09 2024 0.105 0.00 0.00% 0.105 0.105 0.10 11,550
Feb 08 2024 0.105 0.005 5.00% 0.10 0.105 0.10 49,000
Feb 07 2024 0.10 0.00 0.00% 0.10 0.10 0.10 51,000
Feb 06 2024 0.10 0.025 33.33% 0.09 0.105 0.09 305,300
Feb 05 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0
Feb 02 2024 0.075 0.00 0.00% 0.075 0.075 0.075 31,300
Feb 01 2024 0.075 0.00 0.00% 0.08 0.08 0.075 6,500
Jan 31 2024 0.075 -0.005 -6.25% 0.08 0.08 0.075 42,000
Jan 30 2024 0.08 -0.005 -5.88% 0.08 0.08 0.08 7,500
Jan 29 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0

Your Recent History

TSXV
ZON
Zonte Metals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved