Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zeu Technologies Inc (CSE: ZEU )

0.0250 +0.0050 (+25.00%)
Official Closing Price Updated: 3:58 PM EDT, May 31, 2024 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 (%)
May 29, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 28, 2020 0.1700 0.2000 0.1700 0.2000 49,622 +0.03(+17.65%)
May 27, 2020 0.1950 0.2100 0.1700 0.1700 182,027 -0.03(-15.00%)
May 26, 2020 0.2150 0.2150 0.2000 0.2000 42,800 -0.01(-6.98%)
May 25, 2020 0.2050 0.2150 0.1950 0.2150 44,429 +0.01(+7.50%)
May 22, 2020 0.2200 0.2200 0.1950 0.2000 186,390 -0.06(-23.08%)
May 19, 2020 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 15, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 14, 2020 0.2200 0.2500 0.2000 0.2500 94,982 +0.02(+11.11%)
May 13, 2020 0.2250 0.2300 0.2250 0.2250 73,172 -0.04(-13.46%)
May 12, 2020 0.2600 0.2700 0.2600 0.2600 30,336 +0.00(+0.00%)
May 11, 2020 0.2850 0.2900 0.2500 0.2600 77,428 -0.02(-7.14%)
May 08, 2020 0.2000 0.2900 0.2000 0.2800 239,025 +0.08(+40.00%)
May 07, 2020 0.2000 0.2150 0.2000 0.2000 144,706 +0.01(+5.26%)
May 06, 2020 0.1900 0.2450 0.1900 0.1900 81,385 -0.02(-9.52%)
May 05, 2020 0.1700 0.2500 0.1700 0.2100 44,882 +0.04(+23.53%)
May 04, 2020 0.1500 0.1700 0.1400 0.1700 17,453 +0.01(+6.25%)
May 01, 2020 0.1500 0.1600 0.1500 0.1600 15,468 +0.01(+6.67%)
Apr 30, 2020 0.1650 0.1650 0.1500 0.1500 8,395 -0.02(-11.76%)
Apr 29, 2020 0.1500 0.1700 0.1450 0.1700 11,762 +0.02(+13.33%)
Apr 28, 2020 0.1500 0.1550 0.1500 0.1500 23,041 -0.02(-11.76%)
Apr 27, 2020 0.1700 0.1700 0.1700 0.1700 11,309 +0.00(+0.00%)
Apr 24, 2020 0.1750 0.1750 0.1500 0.1700 8,618 +0.02(+9.68%)
Apr 23, 2020 0.1750 0.1750 0.1550 0.1550 17,488 -0.01(-6.06%)
Apr 22, 2020 0.1500 0.1650 0.1500 0.1650 19,787 +0.02(+10.00%)
Apr 21, 2020 0.1400 0.1750 0.1400 0.1500 10,549 +0.01(+7.14%)
Apr 20, 2020 0.1400 0.1400 0.1400 0.1400 4,565 +0.01(+7.69%)
Apr 17, 2020 0.1500 0.1700 0.1300 0.1300 9,556 -0.02(-13.33%)
Apr 16, 2020 0.1450 0.1500 0.1450 0.1500 11,679 +0.01(+3.45%)
Apr 15, 2020 0.1600 0.1750 0.1450 0.1450 7,000 +0.00(+0.00%)
Apr 13, 2020 0.1450 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Apr 08, 2020 0.1450 0.1450 0.1450 0.1450 8,500 +0.00(+3.57%)
Apr 07, 2020 0.1800 0.1800 0.1400 0.1400 16,303 -0.02(-12.50%)
Apr 06, 2020 0.1400 0.1600 0.1400 0.1600 19,543 +0.02(+14.29%)
Apr 03, 2020 0.1300 0.1450 0.1300 0.1400 20,999 +0.00(+0.00%)
Apr 02, 2020 0.1700 0.1700 0.1400 0.1400 131,780 -0.03(-17.65%)
Apr 01, 2020 0.1700 0.1700 0.1700 0.1700 8,000 +0.03(+21.43%)
Mar 31, 2020 0.1450 0.1500 0.1400 0.1400 4,806 -0.03(-17.65%)
Mar 30, 2020 0.1500 0.1700 0.1500 0.1700 47,821 +0.02(+13.33%)
Mar 27, 2020 0.1400 0.1500 0.1250 0.1500 53,908 -0.02(-11.76%)
Mar 26, 2020 0.1450 0.1800 0.1350 0.1700 61,383 +0.04(+30.77%)
Mar 25, 2020 0.1300 0.1300 0.1300 0.1300 607 -0.05(-27.78%)
Mar 24, 2020 0.1400 0.1800 0.1400 0.1800 15,204 +0.00(+0.00%)
Mar 23, 2020 0.1800 0.1800 0.1800 0.1800 835 +0.01(+5.88%)
Mar 20, 2020 0.1600 0.1750 0.1600 0.1700 21,744 +0.07(+61.90%)
Mar 19, 2020 0.1200 0.1200 0.1050 0.1050 14,781 -0.01(-8.70%)
Mar 18, 2020 0.1900 0.1900 0.1150 0.1150 15,290 -0.07(-39.47%)
Mar 17, 2020 0.1900 0.1900 0.1900 300 +0.00(+0.00%)
Mar 16, 2020 0.1900 0.1900 0.1900 507 +0.00(+0.00%)
Mar 13, 2020 0.1500 0.1950 0.1300 0.1900 9,027 -0.01(-2.56%)
Mar 12, 2020 0.1600 0.1950 0.0950 0.1950 113,006 +0.01(+2.63%)
Mar 10, 2020 0.1900 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Mar 09, 2020 0.2300 0.2300 0.1900 0.2200 97,349 -0.06(-21.43%)
Mar 06, 2020 0.2600 0.2850 0.2450 0.2800 25,973 -0.01(-3.45%)
Mar 05, 2020 0.2600 0.2900 0.2550 0.2900 15,767 +0.02(+9.43%)
Mar 04, 2020 0.2650 0.2650 0.2600 0.2650 25,288 -0.02(-8.62%)
Mar 03, 2020 0.2700 0.2900 0.2650 0.2900 29,381 -0.04(-12.12%)
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.