Zeu Technologies Inc (CSE: ZEU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	0.2350	0.2350	0.2350	0.2350	1,424	-0.01(-2.08%)
Nov 27, 2020	0.2400	0.2400	0.2400	0.2400	6,700	-0.01(-4.00%)
Nov 26, 2020	0.2300	0.2500	0.2300	0.2500	5,119	+0.02(+8.70%)
Nov 25, 2020	0.1950	0.2300	0.1950	0.2300	108,700	+0.04(+17.95%)
Nov 23, 2020	0.1950	0.1950	0.1950	0.1950	0	+0.01(+5.41%)
Nov 20, 2020	0.1600	0.1850	0.1600	0.1850	15,607	+0.01(+8.82%)
Nov 19, 2020	0.1700	0.1700	0.1700	0.1700	1,000	-0.01(-5.56%)
Nov 18, 2020	0.1800	0.1800	0.1800	0.1800	3,475	+0.00(+0.00%)
Nov 17, 2020	0.1700	0.1800	0.1700	0.1800	6,800	+0.00(+0.00%)
Nov 16, 2020	0.1700	0.1800	0.1700	0.1800	25,810	+0.01(+2.86%)
Nov 11, 2020	0.1750	0.1750	0.1750	0.1750	0	-0.01(-2.78%)
Nov 10, 2020	0.1800	0.1800	0.1800	0.1800	3,680	-0.01(-5.26%)
Nov 09, 2020		0.1900	0.1900	0.1900	202	+0.00(+0.00%)
Nov 06, 2020	0.1900	0.1900	0.1900	0.1900	2,500	+0.00(+0.00%)
Nov 05, 2020	0.1750	0.1900	0.1750	0.1900	8,154	+0.03(+18.75%)
Nov 04, 2020	0.1600	0.1600	0.1600	0.1600	318	+0.00(+0.00%)
Nov 03, 2020	0.1600	0.1600	0.1600	0.1600	2,000	-0.04(-17.95%)
Nov 02, 2020	0.1950	0.1950	0.1950	0.1950	2,600	+0.04(+25.81%)
Oct 30, 2020	0.1550	0.1550	0.1550	0.1550	440	+0.00(+0.00%)
Oct 29, 2020	0.1550	0.1550	0.1550	0.1550	1,481	+0.00(+0.00%)
Oct 28, 2020	0.1550	0.1550	0.1550	0.1550	526	+0.00(+0.00%)
Oct 27, 2020	0.1550	0.1550	0.1550	0.1550	2,692	-0.03(-16.22%)
Oct 26, 2020	0.1850	0.1850	0.1850	0.1850	702	-0.01(-2.63%)
Oct 23, 2020	0.1900	0.1900	0.1900	0.1900	3,027	-0.01(-2.56%)
Oct 22, 2020	0.1900	0.1950	0.1500	0.1950	13,926	-0.01(-2.50%)
Oct 21, 2020	0.2000	0.2000	0.2000	0.2000	1,015	+0.00(+0.00%)
Oct 20, 2020	0.1950	0.2000	0.1950	0.2000	2,937	-0.01(-4.76%)
Oct 16, 2020		0.2100	0.2100	0.2100	0	+0.00(+0.00%)
Oct 14, 2020	0.2100	0.2100	0.2100	0.2100	0	-0.01(-2.33%)
Oct 13, 2020		0.2150	0.2150	0.2150	405	+0.00(+0.00%)
Oct 09, 2020		0.2150	0.2150	0.2150	0	+0.05(+30.30%)
Oct 08, 2020	0.1650	0.1650	0.1650	0.1650	100	+0.00(+0.00%)
Oct 06, 2020	0.1650	0.1650	0.1650	0.1650	0	-0.01(-8.33%)
Oct 05, 2020	0.1800	0.1800	0.1800	0.1800	2,000	-0.01(-5.26%)
Sep 30, 2020	0.1900	0.1900	0.1900	0.1900	0	-0.01(-7.32%)
Sep 29, 2020	0.2050	0.2050	0.2050	0.2050	7	+0.00(+0.00%)
Sep 28, 2020	0.2050	0.2050	0.2050	0.2050	2,529	+0.00(+0.00%)
Sep 24, 2020	0.2050	0.2050	0.2050	0.2050	0	+0.01(+7.89%)
Sep 23, 2020	0.1950	0.1950	0.1900	0.1900	10,355	-0.04(-17.39%)
Sep 22, 2020	0.1950	0.2300	0.1950	0.2300	1,013	+0.00(+0.00%)
Sep 21, 2020	0.2200	0.2300	0.2200	0.2300	20,608	+0.02(+6.98%)
Sep 18, 2020	0.2150	0.2200	0.2150	0.2150	23,183	+0.01(+4.88%)
Sep 17, 2020	0.2050	0.2050	0.2050	0.2050	10,093	-0.02(-6.82%)
Sep 16, 2020	0.2200	0.2200	0.2200	0.2200	8,527	+0.03(+15.79%)
Sep 15, 2020		0.1900	0.1900	0.1900	50	+0.00(+0.00%)
Sep 14, 2020		0.1900	0.1900	0.1900	394	+0.00(+0.00%)
Sep 11, 2020	0.1950	0.2000	0.1900	0.1900	51,550	+0.01(+5.56%)
Sep 10, 2020	0.1800	0.2000	0.1800	0.1800	50,352	-0.01(-5.26%)
Sep 09, 2020	0.1950	0.1950	0.1900	0.1900	24,144	-0.01(-5.00%)
Sep 08, 2020	0.2000	0.2000	0.2000	0.2000	2,570	+0.00(+0.00%)
Sep 04, 2020		0.2000	0.2000	0.2000	0	-0.03(-13.04%)
Sep 03, 2020	0.2000	0.2300	0.1900	0.2300	22,600	+0.04(+21.05%)
Sep 02, 2020	0.2000	0.2000	0.1800	0.1900	31,435	-0.01(-5.00%)
Sep 01, 2020	0.2000	0.2000	0.2000	0.2000	446	+0.00(+0.00%)
Aug 31, 2020	0.2050	0.2050	0.1800	0.2000	3,964	+0.00(+0.00%)
Aug 28, 2020	0.2000	0.2000	0.2000	0.2000	9,753	+0.00(+0.00%)
Aug 27, 2020	0.2000	0.2000	0.2000	0.2000	215	+0.00(+0.00%)
Aug 26, 2020	0.2000	0.2000	0.2000	0.2000	9,000	+0.01(+2.56%)
Aug 25, 2020	0.1950	0.1950	0.1900	0.1950	29,000	+0.01(+2.63%)
Aug 24, 2020	0.1950	0.1950	0.1900	0.1900	2,649	-0.01(-2.56%)
Aug 21, 2020	0.1950	0.1950	0.1950	0.1950	3,000	+0.00(+0.00%)
Aug 20, 2020	0.1950	0.1950	0.1950	0.1950	1,000	+0.01(+2.63%)
Aug 19, 2020	0.1900	0.1900	0.1900	0.1900	500	+0.00(+0.00%)
Aug 17, 2020	0.1900	0.1900	0.1900	0.1900	0	+0.01(+5.56%)
Aug 14, 2020	0.1850	0.1850	0.1800	0.1800	30,629	+0.01(+2.86%)
Aug 13, 2020	0.1750	0.1750	0.1750	0.1750	454	+0.00(+0.00%)
Aug 12, 2020	0.1650	0.1750	0.1650	0.1750	5,593	+0.00(+0.00%)
Aug 11, 2020	0.1600	0.1750	0.1600	0.1750	16,000	+0.01(+9.37%)
Aug 10, 2020	0.1650	0.1900	0.1550	0.1600	27,123	+0.00(+0.00%)
Aug 07, 2020	0.1900	0.1900	0.1600	0.1600	58,000	-0.02(-11.11%)
Aug 06, 2020	0.1800	0.2000	0.1800	0.1800	6,908	+0.00(+0.00%)
Aug 05, 2020	0.1750	0.1800	0.1750	0.1800	7,500	+0.01(+2.86%)
Aug 04, 2020	0.2000	0.2000	0.1700	0.1750	25,630	-0.02(-10.26%)
Jul 31, 2020		0.1950	0.1950	0.1950	0	-0.02(-9.30%)
Jul 30, 2020	0.1950	0.2150	0.1950	0.2150	50,963	+0.01(+7.50%)
Jul 29, 2020	0.2000	0.2000	0.2000	0.2000	3,332	+0.01(+2.56%)
Jul 28, 2020	0.1900	0.2000	0.1700	0.1950	110,464	+0.01(+2.63%)
Jul 27, 2020	0.2000	0.2100	0.1900	0.1900	24,000	-0.01(-5.00%)
Jul 24, 2020	0.2000	0.2300	0.2000	0.2000	53,207	-0.02(-9.09%)
Jul 23, 2020	0.2450	0.2450	0.2000	0.2200	39,854	-0.02(-8.33%)
Jul 22, 2020	0.2050	0.2400	0.2050	0.2400	27,701	+0.05(+26.32%)
Jul 21, 2020	0.1900	0.2400	0.1900	0.1900	65,472	+0.00(+0.00%)
Jul 20, 2020	0.1900	0.1900	0.1900	0.1900	2,039	+0.00(+0.00%)
Jul 17, 2020	0.1900	0.1900	0.1900	0.1900	2,736	-0.04(-17.39%)
Jul 16, 2020	0.2300	0.2300	0.2300	0.2300	19,817	-0.01(-4.17%)
Jul 15, 2020	0.2150	0.2400	0.1900	0.2400	89,309	+0.02(+9.09%)
Jul 14, 2020	0.2200	0.2300	0.2100	0.2200	62,391	-0.02(-10.20%)
Jul 13, 2020	0.2300	0.2450	0.2000	0.2450	75,625	+0.01(+2.08%)
Jul 10, 2020	0.2350	0.2400	0.2350	0.2400	29,988	+0.02(+9.09%)
Jul 09, 2020	0.2200	0.2250	0.1700	0.2200	85,482	+0.00(+0.00%)
Jul 08, 2020	0.1800	0.2200	0.1800	0.2200	26,710	+0.04(+22.22%)
Jul 07, 2020	0.2000	0.2000	0.1650	0.1800	24,820	-0.02(-10.00%)
Jul 06, 2020	0.1850	0.2000	0.1850	0.2000	11,749	+0.02(+8.11%)
Jul 03, 2020	0.2000	0.2000	0.1800	0.1850	38,166	+0.01(+8.82%)
Jul 02, 2020	0.1800	0.1800	0.1700	0.1700	3,477	-0.02(-12.82%)
Jun 29, 2020		0.1950	0.1950	0.1950	0	+0.02(+14.71%)
Jun 26, 2020	0.1800	0.1800	0.1700	0.1700	28,751	-0.01(-5.56%)
Jun 25, 2020	0.1800	0.1800	0.1800	0.1800	5,000	-0.02(-7.69%)
Jun 24, 2020	0.1900	0.1950	0.1900	0.1950	16,478	+0.02(+8.33%)
Jun 23, 2020	0.1700	0.1950	0.1550	0.1800	73,547	-0.02(-10.00%)
Jun 22, 2020	0.1800	0.2000	0.1800	0.2000	81,279	+0.02(+11.11%)
Jun 19, 2020	0.1700	0.1800	0.1650	0.1800	26,342	+0.01(+5.88%)
Jun 18, 2020	0.1600	0.1700	0.1500	0.1700	10,701	-0.01(-5.56%)
Jun 17, 2020	0.1800	0.1800	0.1800	0.1800	2,804	+0.01(+9.09%)
Jun 16, 2020	0.1650	0.1650	0.1500	0.1650	4,300	+0.00(+0.00%)
Jun 15, 2020		0.1650	0.1650	0.1650	405	+0.00(+0.00%)
Jun 12, 2020	0.1650	0.1650	0.1650	0.1650	110	+0.00(+0.00%)
Jun 11, 2020	0.1650	0.1650	0.1650	0.1650	19,733	-0.01(-8.33%)
Jun 10, 2020	0.1650	0.1800	0.1650	0.1800	4,959	-0.01(-5.26%)
Jun 09, 2020	0.1900	0.1900	0.1650	0.1900	26,413	-0.01(-2.56%)
Jun 08, 2020	0.1650	0.1950	0.1650	0.1950	14,611	+0.01(+2.63%)
Jun 05, 2020	0.1900	0.1900	0.1900	0.1900	1,897	+0.00(+0.00%)
Jun 04, 2020	0.1650	0.1900	0.1600	0.1900	26,975	+0.01(+2.70%)
Jun 03, 2020	0.1900	0.1900	0.1850	0.1850	5,055	+0.01(+8.82%)
Jun 02, 2020	0.1800	0.2000	0.1700	0.1700	64,654	-0.03(-15.00%)
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%)
Mar 02, 2020	0.3000	0.3300	0.2600	0.3300	24,226	+0.01(+3.13%)
Feb 28, 2020	0.2500	0.3400	0.2400	0.3200	27,335	+0.00(+0.00%)
Feb 27, 2020	0.2800	0.3250	0.2200	0.3200	53,861	+0.04(+16.36%)
Feb 26, 2020	0.3000	0.3200	0.2750	0.2750	75,925	-0.02(-8.33%)
Feb 25, 2020	0.3150	0.3200	0.3000	0.3000	48,845	-0.01(-3.23%)
Feb 24, 2020	0.3700	0.3700	0.3050	0.3100	113,046	-0.02(-6.06%)
Feb 21, 2020	0.3400	0.3600	0.3250	0.3300	18,457	+0.00(+0.00%)
Feb 20, 2020	0.3200	0.3400	0.3200	0.3300	43,482	+0.01(+1.54%)
Feb 19, 2020	0.3200	0.3300	0.3200	0.3250	18,522	+0.01(+1.56%)
Feb 18, 2020	0.3200	0.3300	0.3150	0.3200	11,446	-0.03(-8.57%)
Feb 14, 2020		0.3500	0.3500	0.3500	0	-0.03(-7.89%)
Feb 13, 2020	0.4200	0.4450	0.3750	0.3800	212,932	-0.04(-9.52%)
Feb 12, 2020	0.3600	0.4600	0.3600	0.4200	294,554	+0.05(+15.07%)
Feb 11, 2020	0.3000	0.3650	0.3000	0.3650	110,579	+0.03(+10.61%)
Feb 10, 2020	0.3250	0.3500	0.2800	0.3300	63,611	+0.04(+11.86%)
Feb 07, 2020	0.3300	0.3400	0.2750	0.2950	29,386	-0.02(-4.84%)
Feb 06, 2020	0.3100	0.3400	0.3100	0.3100	12,623	+0.03(+10.71%)
Feb 05, 2020	0.2700	0.2800	0.2600	0.2800	23,166	-0.04(-12.50%)
Feb 04, 2020	0.3150	0.3300	0.3050	0.3200	26,953	+0.01(+1.59%)
Feb 03, 2020	0.3700	0.3800	0.3050	0.3150	55,538	-0.05(-14.86%)
Jan 31, 2020	0.3000	0.3800	0.3000	0.3700	25,085	+0.06(+19.35%)
Jan 30, 2020	0.3000	0.3200	0.3000	0.3100	15,518	-0.02(-6.06%)
Jan 29, 2020	0.3350	0.3400	0.2700	0.3300	51,862	-0.01(-1.49%)
Jan 28, 2020	0.3700	0.3700	0.3350	0.3350	5,502	-0.04(-11.84%)
Jan 27, 2020	0.3650	0.3950	0.3300	0.3800	47,111	+0.02(+4.11%)
Jan 24, 2020	0.3900	0.4200	0.3600	0.3650	20,510	+0.02(+4.29%)
Jan 23, 2020	0.3500	0.3900	0.3200	0.3500	38,657	+0.01(+2.94%)
Jan 22, 2020	0.3950	0.3950	0.3400	0.3400	77,144	-0.06(-15.00%)
Jan 21, 2020	0.3850	0.4000	0.3300	0.4000	15,391	+0.07(+21.21%)
Jan 20, 2020	0.3800	0.3800	0.3200	0.3300	25,964	-0.05(-13.16%)
Jan 17, 2020	0.3200	0.4000	0.3200	0.3800	75,177	+0.08(+26.67%)
Jan 16, 2020	0.4000	0.4300	0.2600	0.3000	44,773	-0.07(-18.92%)
Jan 15, 2020	0.4500	0.4700	0.3700	0.3700	139,447	-0.11(-22.92%)
Jan 14, 2020	0.4500	0.4950	0.4400	0.4800	101,728	+0.04(+9.09%)
Jan 13, 2020	0.4500	0.4600	0.4200	0.4400	131,431	-0.08(-15.38%)
Jan 10, 2020	0.5000	0.5500	0.4700	0.5200	50,332	-0.05(-8.77%)
Jan 09, 2020	0.4500	0.7400	0.4200	0.5700	45,590	+0.11(+23.91%)
Jan 08, 2020	0.8000	0.8000	0.3800	0.4600	111,379	-0.59(-56.19%)
Jan 07, 2020	1.110	1.110	1.050	1.050	5,043	-1.45(-58.00%)
Dec 31, 2019		2.500	2.500	2.500	0	+0.50(+25.00%)

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.