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 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%)
Dec 04, 2018 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Nov 16, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 12, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Oct 31, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 22, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 15, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0.0500 2,800 +0.00(+0.00%)
Oct 09, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0500 0.0500 0.0500 225,000 -0.00(-9.09%)
Sep 26, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 12, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 07, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 06, 2018 0.0600 0.0600 0.0600 0.0600 195,000 +0.00(+0.00%)
Aug 31, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 28, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 21, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 17, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 15, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 07, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 02, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 01, 2018 0.0600 0.0600 0.0600 0.0600 35,050 -0.01(-7.69%)
Jul 25, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 24, 2018 0.0650 0.0650 0.0650 0.0650 1,500 +0.00(+0.00%)
Jul 16, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 12, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 11, 2018 0.0700 0.0700 0.0700 0.0700 91,000 +0.00(+0.00%)
Jul 10, 2018 0.0700 0.0700 0.0700 0.0700 94,550 +0.00(+0.00%)
Jul 09, 2018 0.0850 0.0850 0.0700 0.0700 135,300 -0.01(-17.65%)
Jul 06, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+21.43%)
Jul 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 25, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 22, 2018 0.0750 0.0750 0.0750 0.0750 6,800 +0.00(+7.14%)
Jun 21, 2018 0.0700 0.0750 0.0700 0.0700 499,300 -0.01(-12.50%)
Jun 20, 2018 0.0750 0.0800 0.0750 0.0800 40,000 +0.00(+0.00%)
Jun 19, 2018 0.0850 0.0850 0.0800 0.0800 231,000 -0.01(-11.11%)
Jun 18, 2018 0.0900 0.0900 0.0900 0.0900 239,000 +0.00(+5.88%)
Jun 15, 2018 0.0900 0.0900 0.0850 0.0850 160,000 +0.00(+0.00%)
Jun 14, 2018 0.0850 0.0850 0.0850 0.0850 7,000 -0.00(-5.56%)
Jun 13, 2018 0.0850 0.0900 0.0850 0.0900 81,000 +0.00(+0.00%)
Jun 12, 2018 0.0900 0.0900 0.0900 0.0900 14,500 +0.00(+0.00%)
Jun 11, 2018 0.0900 0.0900 0.0900 0.0900 308,000 -0.01(-5.26%)
Jun 08, 2018 0.0950 0.0950 0.0950 0.0950 50,000 +0.00(+0.00%)
Jun 07, 2018 0.0950 0.0950 0.0950 0.0950 40,500 -0.01(-5.00%)
Jun 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 01, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 30, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 29, 2018 0.1050 0.1050 0.1050 0.1050 20,500 -0.01(-4.55%)
May 25, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 24, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
May 23, 2018 0.1100 0.1100 0.1050 0.1050 39,500 -0.01(-12.50%)
May 22, 2018 0.1350 0.1350 0.1150 0.1200 493,500 -0.01(-7.69%)
May 18, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
May 09, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
May 08, 2018 0.1250 0.1300 0.1250 0.1300 10,000 +0.01(+4.00%)
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.