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 (%)
Apr 28, 2023 0.0300 0.0300 0.0300 0.0300 130,000 -0.01(-14.29%)
Apr 27, 2023 0.0350 0.0350 0.0350 0.0350 39,865 +0.00(+0.00%)
Apr 26, 2023 0.0350 0.0350 0.0350 0.0350 133,000 +0.00(+0.00%)
Apr 25, 2023 0.0400 0.0400 0.0350 0.0350 73,000 -0.00(-12.50%)
Apr 21, 2023 0.0400 457 +0.00(+14.29%)
Apr 20, 2023 0.0400 0.0400 0.0350 0.0350 93,000 +0.00(+0.00%)
Apr 19, 2023 0.0350 0.0350 0.0350 0.0350 182,000 +0.00(+0.00%)
Apr 18, 2023 0.0400 0.0400 0.0300 0.0350 1,886,540 -0.00(-12.50%)
Apr 17, 2023 0.0700 0.0700 0.0350 0.0400 1,103,230 -0.01(-27.27%)
Apr 14, 2023 0.0900 0.1200 0.0500 0.0550 627,500 -0.07(-54.17%)
Apr 13, 2023 0.1200 0.1200 0.1200 0.1200 30,840 +0.00(+0.00%)
Apr 12, 2023 0.1200 0.1200 0.1200 0.1200 30,500 +0.00(+0.00%)
Apr 11, 2023 0.1100 0.1200 0.1100 0.1200 29,500 +0.01(+9.09%)
Apr 10, 2023 0.1100 0.1100 0.1100 0.1100 800 +0.00(+0.00%)
Apr 06, 2023 0.1100 0 +0.04(+57.14%)
Apr 05, 2023 0.0900 0.1450 0.0700 0.0700 44,305 +0.04(+100.00%)
Apr 04, 2023 0.0350 0.0350 0.0350 0.0350 2,671 -0.02(-36.36%)
Mar 31, 2023 0.0550 0 +0.00(+0.00%)
Mar 30, 2023 0.0300 0.0550 0.0300 0.0550 7,577 +0.00(+0.00%)
Mar 21, 2023 0.0550 0 +0.03(+83.33%)
Mar 14, 2023 0.0300 0 -0.01(-33.33%)
Mar 06, 2023 0.0450 0 -0.04(-50.00%)
Feb 24, 2023 0.0900 0 +0.05(+125.00%)
Feb 22, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Feb 16, 2023 0.0400 0 -0.00(-11.11%)
Feb 06, 2023 0.0450 30 +0.00(+12.50%)
Jan 31, 2023 0.0400 0.0400 0 -0.00(-11.11%)
Jan 27, 2023 0.0450 0 +0.01(+28.57%)
Jan 26, 2023 0.0400 0.0400 0.0350 0.0350 25,000 -0.01(-30.00%)
Jan 25, 2023 0.0500 0.0500 0.0450 0.0500 13,159 -0.00(-9.09%)
Jan 23, 2023 0.0550 0.0550 3 -0.00(-8.33%)
Jan 13, 2023 0.0600 0 +0.01(+20.00%)
Jan 11, 2023 0.0500 0.0500 0 -0.01(-16.67%)
Jan 10, 2023 0.0600 0.0600 0.0600 0.0600 5,003 -0.01(-20.00%)
Jan 09, 2023 0.0750 0.0750 0.0750 0.0750 2,000 +0.01(+25.00%)
Jan 03, 2023 0.0060 0.0600 100 +0.00(+9.09%)
Dec 30, 2022 0.0550 0 -0.02(-21.43%)
Dec 29, 2022 0.0350 0.0700 0.0350 0.0700 33,551 +0.05(+180.00%)
Dec 28, 2022 0.0450 0.0450 0.0250 0.0250 175,703 -0.02(-44.44%)
Dec 22, 2022 0.0450 0 +0.00(+0.00%)
Dec 21, 2022 0.0450 0.0450 0.0450 0.0450 3,152 +0.00(+0.00%)
Dec 16, 2022 0.0450 0 -0.01(-10.00%)
Dec 15, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Dec 09, 2022 0.0450 0 +0.00(+0.00%)
Dec 08, 2022 0.0450 0.0450 0.0450 0.0450 132,780 -0.01(-10.00%)
Dec 05, 2022 0.0500 0.0500 0 +0.00(+0.00%)
Nov 29, 2022 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2022 0.0500 0 +0.00(+0.00%)
Nov 23, 2022 0.0500 0.0500 0 +0.01(+11.11%)
Nov 21, 2022 0.0450 0.0450 0 -0.02(-30.77%)
Nov 16, 2022 0.0650 0.0650 0 +0.01(+30.00%)
Nov 15, 2022 0.0550 0.0550 0.0500 0.0500 44,500 -0.04(-47.37%)
Nov 14, 2022 0.0800 0.0950 0.0800 0.0950 15,000 +0.01(+11.76%)
Nov 08, 2022 0.0850 0.0850 0 -0.03(-29.17%)
Nov 03, 2022 0.1200 400 +0.03(+41.18%)
Oct 27, 2022 0.0850 0 -0.00(-5.56%)
Oct 26, 2022 0.0850 0.0950 0.0850 0.0900 12,000 +0.00(+0.00%)
Oct 25, 2022 0.0400 0.0900 0.0400 0.0900 124,613 +0.04(+100.00%)
Oct 24, 2022 0.0400 0.0450 0.0400 0.0450 7,000 +0.00(+12.50%)
Oct 21, 2022 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Oct 20, 2022 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+0.00%)
Oct 19, 2022 0.0400 0.0400 0.0350 0.0400 8,000 +0.00(+0.00%)
Oct 18, 2022 0.0400 0.0400 0.0400 0.0400 140,375 +0.00(+0.00%)
Oct 17, 2022 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Oct 14, 2022 0.0300 0.0350 0.0300 0.0350 505,000 +0.01(+16.67%)
Oct 13, 2022 0.0350 0.0400 0.0300 0.0300 334,250 -0.01(-25.00%)
Oct 12, 2022 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Oct 11, 2022 0.0600 0.0600 0.0400 0.0400 285,907 -0.03(-42.86%)
Oct 07, 2022 0.0700 0 +0.00(+0.00%)
Sep 30, 2022 0.0700 0 +0.00(+0.00%)
Sep 29, 2022 0.0650 0.0700 0.0650 0.0700 40,000 -0.01(-17.65%)
Sep 28, 2022 0.0850 0.0850 0.0850 0.0850 1,177 -0.01(-10.53%)
Sep 27, 2022 0.0600 0.0950 0.0500 0.0950 93,530 +0.04(+58.33%)
Sep 26, 2022 0.0700 0.0700 0.0600 0.0600 68,833 -0.04(-42.86%)
Sep 22, 2022 0.1050 0.1050 0 +0.03(+40.00%)
Sep 21, 2022 0.0750 0.0750 0.0750 0.0750 1,000 -0.03(-25.00%)
Sep 19, 2022 0.1000 0.1000 0 -0.01(-9.09%)
Sep 15, 2022 0.1100 0.1100 0 +0.04(+57.14%)
Sep 14, 2022 0.0700 0.0800 0.0600 0.0700 319,725 -0.06(-46.15%)
Sep 07, 2022 0.1300 304 +0.00(+0.00%)
Sep 06, 2022 0.0600 0.1300 0.0600 0.1300 3,118 +0.00(+0.00%)
Sep 02, 2022 0.1300 0 +0.01(+8.33%)
Aug 29, 2022 0.1200 0.1200 100 +0.00(+0.00%)
Aug 26, 2022 0.1200 0.1200 0.1200 0.1200 7,100 +0.00(+0.00%)
Aug 25, 2022 0.1000 0.1200 0.1000 0.1200 13,855 +0.00(+0.00%)
Aug 24, 2022 0.1100 0.1200 0.1100 0.1200 11,500 +0.02(+20.00%)
Aug 22, 2022 0.1000 0.1000 0 -0.02(-16.67%)
Aug 19, 2022 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+0.00%)
Aug 18, 2022 0.1200 0.1200 0.1200 0.1200 5,665 +0.00(+0.00%)
Aug 16, 2022 0.1200 0.1200 456 +0.00(+0.00%)
Aug 15, 2022 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Aug 11, 2022 0.1200 0.1200 0 +0.00(+0.00%)
Aug 10, 2022 0.1200 0.1200 0.1200 0.1200 603 +0.02(+20.00%)
Aug 05, 2022 0.1000 0 -0.05(-33.33%)
Jul 29, 2022 0.1500 142 +0.05(+50.00%)
Jul 28, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 27, 2022 0.1150 0.1150 0.1000 0.1000 14,000 -0.02(-16.67%)
Jul 26, 2022 0.1200 0.1200 0.1200 0.1200 31,500 -0.03(-20.00%)
Jul 21, 2022 0.1500 265 +0.02(+15.38%)
Jul 19, 2022 0.1300 0.1300 0 +0.01(+8.33%)
Jul 18, 2022 0.1500 0.1500 0.1200 0.1200 14,750 -0.03(-20.00%)
Jul 12, 2022 0.1500 0.1500 0 +0.00(+0.00%)
Jul 11, 2022 0.1400 0.1500 0.1400 0.1500 32,500 +0.01(+7.14%)
Jul 08, 2022 0.1400 0.1400 0.1400 0.1400 9,000 +0.03(+27.27%)
Jul 05, 2022 0.1100 0.1100 0 -0.01(-8.33%)
Jun 29, 2022 0.1200 234 -0.03(-20.00%)
Jun 28, 2022 0.1200 0.1500 0.1200 0.1500 23,100 +0.02(+20.00%)
Jun 27, 2022 0.1250 0.1250 0.1250 0.1250 4,500 -0.02(-16.67%)
Jun 24, 2022 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jun 22, 2022 0.1500 0.1500 0 -0.02(-11.76%)
Jun 21, 2022 0.1700 0.1700 0.1700 0.1700 3,983 +0.00(+0.00%)
Jun 20, 2022 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Jun 17, 2022 0.1700 0.1700 0.1700 0.1700 1,150 +0.00(+0.00%)
Jun 16, 2022 0.1650 0.1700 0.1650 0.1700 25,886 +0.01(+3.03%)
Jun 15, 2022 0.1650 0.1650 0.1650 0.1650 6,000 -0.01(-2.94%)
Jun 13, 2022 0.1700 0.1700 0 +0.00(+0.00%)
Jun 10, 2022 0.1400 0.1700 0.1200 0.1700 32,000 +0.03(+21.43%)
Jun 09, 2022 0.1550 0.1550 0.1400 0.1400 3,501 -0.02(-15.15%)
Jun 08, 2022 0.1650 0.1650 0.1650 0.1650 1,501 +0.01(+6.45%)
Jun 07, 2022 0.1500 0.1550 0.1500 0.1550 20,515 -0.02(-8.82%)
May 31, 2022 0.1700 0 +0.00(+0.00%)
May 27, 2022 0.1700 30 +0.01(+6.25%)
May 26, 2022 0.1400 0.1600 0.1400 0.1600 55,100 +0.02(+14.29%)
May 25, 2022 0.1400 0.1400 0.1400 0.1400 22,652 +0.00(+0.00%)
May 24, 2022 0.1500 0.1500 0.1400 0.1400 86,900 -0.01(-6.67%)
May 20, 2022 0.1500 0 +0.01(+11.11%)
May 19, 2022 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-6.90%)
May 18, 2022 0.1450 0.1450 0.1450 0.1450 3,000 -0.06(-27.50%)
May 16, 2022 0.2000 0.2000 0 +0.05(+29.03%)
May 13, 2022 0.1550 0.1550 0.1550 0.1550 3,003 -0.01(-3.13%)
May 12, 2022 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
May 11, 2022 0.1650 0.1650 0.1650 0.1650 776 -0.01(-5.71%)
May 10, 2022 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+0.00%)
May 09, 2022 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
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.