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

Zeu Technologies Inc (CSE: ZEU )

0.0150 UNCHANGED
Last Price Updated: 2:34 PM EDT, May 10, 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 31, 2021 0.7100 0.7100 0.7000 0.7000 24,153 +0.01(+1.45%)
May 28, 2021 0.5700 0.6900 0.5400 0.6900 185,701 +0.10(+16.95%)
May 27, 2021 0.5300 0.6000 0.5300 0.5900 175,243 +0.08(+15.69%)
May 26, 2021 0.5800 0.5800 0.5100 0.5100 13,701 -0.01(-1.92%)
May 25, 2021 0.5000 0.5500 0.4800 0.5200 33,217 -0.04(-7.14%)
May 21, 2021 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
May 20, 2021 0.5600 0.5700 0.5200 0.5700 10,250 +0.04(+7.55%)
May 19, 2021 0.5400 0.5900 0.5000 0.5300 104,150 -0.04(-7.02%)
May 18, 2021 0.5400 0.6000 0.5400 0.5700 76,365 +0.03(+5.56%)
May 17, 2021 0.4850 0.5500 0.4850 0.5400 125,683 +0.04(+8.00%)
May 14, 2021 0.5100 0.5500 0.5000 0.5000 35,768 +0.00(+0.00%)
May 13, 2021 0.4950 0.6000 0.4950 0.5000 152,450 +0.00(+0.00%)
May 12, 2021 0.4300 0.5100 0.3900 0.5000 135,535 +0.08(+19.05%)
May 11, 2021 0.4200 0.4200 0.4000 0.4200 111,654 +0.01(+2.44%)
May 10, 2021 0.4400 0.4400 0.4050 0.4100 89,953 +0.00(+1.23%)
May 07, 2021 0.4600 0.4600 0.3900 0.4050 106,183 -0.08(-16.49%)
May 06, 2021 0.5500 0.5500 0.4500 0.4850 54,800 -0.06(-10.19%)
May 05, 2021 0.4700 0.5400 0.4600 0.5400 38,650 +0.04(+8.00%)
May 04, 2021 0.4650 0.5000 0.4650 0.5000 50,704 -0.05(-9.09%)
May 03, 2021 0.5700 0.6000 0.5000 0.5500 132,000 +0.00(+0.00%)
Apr 30, 2021 0.5500 0.5500 0.5500 0.5500 11,500 +0.00(+0.00%)
Apr 29, 2021 0.5600 0.5600 0.5500 0.5500 11,300 -0.02(-3.51%)
Apr 28, 2021 0.5700 0.5700 0.5700 0.5700 5,370 -0.01(-1.72%)
Apr 27, 2021 0.5800 0.5800 0.5700 0.5800 9,550 +0.02(+3.57%)
Apr 26, 2021 0.5700 0.5700 0.5600 0.5600 5,413 -0.04(-6.67%)
Apr 23, 2021 0.5800 0.6400 0.5800 0.6000 36,400 +0.04(+7.14%)
Apr 22, 2021 0.5800 0.5800 0.5600 0.5600 13,613 +0.00(+0.00%)
Apr 21, 2021 0.5300 0.5600 0.5300 0.5600 16,087 +0.04(+7.69%)
Apr 20, 2021 0.5000 0.5200 0.5000 0.5200 7,200 +0.02(+4.00%)
Apr 19, 2021 0.5700 0.5700 0.4900 0.5000 89,260 -0.14(-21.88%)
Apr 16, 2021 0.6400 0.6400 0.6400 0.6400 2,000 +0.03(+4.92%)
Apr 15, 2021 0.6100 0.6600 0.6100 0.6100 27,439 +0.04(+7.02%)
Apr 14, 2021 0.5900 0.6000 0.5000 0.5700 31,936 -0.04(-6.56%)
Apr 13, 2021 0.6400 0.6400 0.5600 0.6100 98,221 -0.03(-4.69%)
Apr 12, 2021 0.6800 0.6800 0.6400 0.6400 5,279 -0.04(-5.88%)
Apr 09, 2021 0.6500 0.6800 0.6500 0.6800 15,700 +0.00(+0.00%)
Apr 08, 2021 0.6800 0.7600 0.6500 0.6800 34,330 -0.01(-1.45%)
Apr 07, 2021 0.7000 0.7000 0.6800 0.6900 10,671 -0.04(-5.48%)
Apr 06, 2021 0.7900 0.7900 0.7300 0.7300 5,005 -0.04(-5.19%)
Apr 05, 2021 0.7500 0.7700 0.6600 0.7700 27,540 +0.05(+6.94%)
Apr 01, 2021 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Mar 31, 2021 0.6800 0.7900 0.6800 0.7400 6,353 -0.06(-7.50%)
Mar 30, 2021 0.8000 0.8000 0.8000 0.8000 100 +0.00(+0.00%)
Mar 29, 2021 0.7900 0.8000 0.7900 0.8000 4,120 +0.02(+2.56%)
Mar 26, 2021 0.8200 0.8200 0.6900 0.7800 21,600 -0.04(-4.88%)
Mar 25, 2021 0.8300 0.8300 0.8200 0.8200 1,600 -0.02(-2.38%)
Mar 24, 2021 0.8400 0.8400 0.8400 0.8400 1,500 +0.00(+0.00%)
Mar 23, 2021 0.8400 0.8400 0.8400 0.8400 1,064 +0.04(+5.00%)
Mar 22, 2021 0.7500 0.8500 0.7500 0.8000 29,170 +0.02(+2.56%)
Mar 19, 2021 0.7800 0.7800 0.7800 0.7800 1,027 +0.00(+0.00%)
Mar 18, 2021 0.8100 0.8100 0.7500 0.7800 26,848 -0.06(-7.14%)
Mar 17, 2021 0.8400 0.8400 0.8400 0.8400 1,830 -0.01(-1.18%)
Mar 16, 2021 0.9500 0.9500 0.8500 0.8500 12,439 -0.02(-2.30%)
Mar 15, 2021 0.8600 0.9500 0.8600 0.8700 29,710 -0.07(-7.45%)
Mar 12, 2021 0.8700 0.9400 0.8300 0.9400 46,500 +0.05(+5.62%)
Mar 11, 2021 0.8300 0.8900 0.8300 0.8900 11,371 +0.03(+3.49%)
Mar 10, 2021 0.8600 0.8600 0.8600 0.8600 2,335 +0.03(+3.61%)
Mar 09, 2021 0.8300 0.8300 0.8300 0.8300 730 +0.03(+3.75%)
Mar 08, 2021 0.8000 0.8000 0.8000 0.8000 336 -0.07(-8.05%)
Mar 05, 2021 0.7500 0.8700 0.6700 0.8700 44,600 +0.29(+50.00%)
Mar 04, 2021 0.8600 0.8800 0.5800 0.5800 10,720 -0.27(-31.76%)
Mar 03, 2021 0.9000 0.9100 0.8500 0.8500 16,513 +0.00(+0.00%)
Mar 02, 2021 0.8900 0.9000 0.8300 0.8500 41,568 -0.04(-4.49%)
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.