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 (%)
Nov 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 15, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Nov 07, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 06, 2019 0.0450 0.0450 0.0450 0.0450 59,000 +0.00(+0.00%)
Nov 05, 2019 0.0450 0.0450 0.0450 0.0450 79,000 +0.00(+0.00%)
Nov 04, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Nov 01, 2019 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Oct 31, 2019 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Oct 28, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 22, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 16, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+9.09%)
Oct 15, 2019 0.0550 0.0550 0.0550 0.0550 184,000 +0.00(+0.00%)
Oct 11, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 10, 2019 0.0600 0.0600 0.0550 0.0550 137,713 -0.01(-15.38%)
Oct 09, 2019 0.0500 0.0650 0.0500 0.0650 497,000 +0.03(+62.50%)
Oct 08, 2019 0.0450 0.0450 0.0400 0.0400 749,000 -0.00(-11.11%)
Oct 07, 2019 0.0450 0.0450 0.0450 0.0450 80,000 -0.01(-10.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Oct 03, 2019 0.0550 0.0550 0.0450 0.0550 605,000 -0.03(-31.25%)
Oct 02, 2019 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Sep 30, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Sep 27, 2019 0.0650 0.0650 0.0650 0.0650 132,000 -0.01(-13.33%)
Sep 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 24, 2019 0.0750 0.0750 0.0700 0.0700 170,000 -0.01(-12.50%)
Sep 23, 2019 0.0900 0.0900 0.0800 0.0800 20,000 -0.01(-11.11%)
Sep 20, 2019 0.0800 0.0900 0.0800 0.0900 116,000 +0.01(+20.00%)
Sep 19, 2019 0.0650 0.0750 0.0650 0.0750 335,999 +0.01(+15.38%)
Sep 18, 2019 0.0600 0.0650 0.0550 0.0650 520,110 +0.00(+0.00%)
Sep 17, 2019 0.0700 0.0700 0.0600 0.0650 416,000 -0.01(-13.33%)
Sep 16, 2019 0.0750 0.0800 0.0700 0.0750 629,500 +0.00(+0.00%)
Sep 13, 2019 0.0750 0.0750 0.0750 0.0750 169,000 +0.00(+7.14%)
Sep 12, 2019 0.0650 0.0700 0.0550 0.0700 193,855 +0.01(+16.67%)
Sep 11, 2019 0.0600 0.0600 0.0600 0.0600 217,500 +0.00(+9.09%)
Sep 10, 2019 0.0700 0.0700 0.0550 0.0550 276,000 -0.01(-15.38%)
Sep 09, 2019 0.0500 0.0700 0.0500 0.0650 622,600 +0.01(+18.18%)
Sep 06, 2019 0.0500 0.0550 0.0500 0.0550 68,000 +0.01(+22.22%)
Sep 03, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 20, 2019 0.0450 0.0450 0.0450 0.0450 66,000 +0.00(+0.00%)
Aug 19, 2019 0.0450 0.0450 0.0450 975 +0.00(+0.00%)
Aug 14, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 975 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0.0500 44,000 +0.01(+11.11%)
Aug 08, 2019 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Aug 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 01, 2019 0.0450 0.0450 0.0450 0.0450 169,500 -0.01(-10.00%)
Jul 31, 2019 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Jul 30, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jul 29, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jul 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 04, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 03, 2019 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Jul 02, 2019 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Jun 28, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 27, 2019 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Jun 26, 2019 0.0550 0.0550 0.0550 0.0550 198,500 +0.00(+0.00%)
Jun 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 21, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Jun 20, 2019 0.0550 0.0550 0.0550 0.0550 62,000 +0.00(+10.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 12, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 11, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jun 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 06, 2019 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jun 05, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jun 04, 2019 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
May 31, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 30, 2019 0.0500 0.0500 0.0450 0.0450 24,000 -0.01(-18.18%)
May 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 09, 2019 0.0500 0.0500 0.0500 0.0500 22,000 -0.00(-9.09%)
May 08, 2019 0.0550 0.0550 0.0550 0.0550 25,300 +0.00(+0.00%)
May 07, 2019 0.0550 0.0550 0.0550 400 +0.00(+0.00%)
May 03, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 02, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
May 01, 2019 0.0550 0.0550 0.0550 0.0550 73,000 +0.00(+0.00%)
Apr 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 09, 2019 0.0500 0.0500 0.0500 0.0500 51,000 +0.01(+11.11%)
Apr 08, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Apr 05, 2019 0.0500 0.0500 0.0450 0.0450 235,000 -0.01(-10.00%)
Apr 04, 2019 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Apr 03, 2019 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+10.00%)
Apr 02, 2019 0.0500 0.0500 0.0500 0.0500 113,000 -0.00(-9.09%)
Mar 29, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Mar 21, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2019 0.0500 0.0500 0.0450 0.0500 98,000 -0.00(-9.09%)
Mar 19, 2019 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Mar 13, 2019 0.0500 0.0500 0.0450 0.0450 22,000 -0.01(-10.00%)
Mar 12, 2019 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Mar 11, 2019 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Mar 07, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 26, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 21, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.01(+20.00%)
Feb 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Feb 12, 2019 0.0550 0.0550 0.0550 0.0550 62,000 +0.00(+0.00%)
Feb 08, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 01, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 29, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 28, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Jan 23, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 22, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.04(-31.82%)
Jan 16, 2019 0.1100 0.1100 0.1100 0 +0.05(+83.33%)
Jan 14, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 27, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 19, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 17, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 13, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Dec 06, 2018 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Dec 05, 2018 0.0400 0.0450 0.0400 0.0450 443,000 -0.01(-10.00%)
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.