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

Zeu Technologies Inc (CSE: ZEU )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 11, 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 (%)
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.