Zeu Technologies Inc (CSE: ZEU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	0.1800			0.1800	0	+0.00(+0.00%)
Apr 29, 2022	0.1800	0.1800	0.1800	0.1800	1,307	+0.01(+2.86%)
Apr 28, 2022	0.1750	0.1750	0.1600	0.1750	22,060	+0.00(+2.94%)
Apr 27, 2022	0.1550	0.1700	0.1550	0.1700	22,000	+0.01(+6.25%)
Apr 26, 2022	0.1600	0.1600	0.1600	0.1600	1,500	-0.04(-17.95%)
Apr 25, 2022	0.1900	0.1950	0.1900	0.1950	30,200	+0.01(+2.63%)
Apr 22, 2022	0.2000	0.2000	0.1900	0.1900	33,050	-0.01(-2.56%)
Apr 21, 2022	0.2500	0.2500	0.1950	0.1950	33,023	-0.05(-22.00%)
Apr 20, 2022	0.2300	0.2500	0.2300	0.2500	65,805	+0.01(+4.17%)
Apr 19, 2022	0.2100	0.2400	0.2100	0.2400	2,600	+0.05(+29.73%)
Apr 18, 2022	0.2200	0.2200	0.1850	0.1850	39,300	-0.07(-26.00%)
Apr 12, 2022				0.2500	0	+0.04(+19.05%)
Apr 11, 2022	0.2200	0.2450	0.2100	0.2100	33,858	-0.04(-16.00%)
Apr 08, 2022	0.2500	0.2500	0.2500	0.2500	20,402	+0.00(+0.00%)
Apr 07, 2022	0.2500	0.2500	0.2500	0.2500	15,760	+0.00(+0.00%)
Apr 06, 2022	0.2300	0.2500	0.2300	0.2500	11,811	+0.03(+13.64%)
Apr 04, 2022	0.2200			0.2200	0	-0.01(-4.35%)
Apr 01, 2022	0.2300	0.2300	0.2300	0.2300	3,511	-0.00(-2.13%)
Mar 31, 2022	0.2350	0.2350	0.2350	0.2350	3,000	+0.01(+6.82%)
Mar 30, 2022	0.2350	0.2350	0.2200	0.2200	19,500	-0.01(-6.38%)
Mar 29, 2022	0.2350	0.2350	0.2350	0.2350	3,000	-0.01(-2.08%)
Mar 23, 2022				0.2400	0	-0.02(-7.69%)
Mar 21, 2022	0.2600			0.2600	0	-0.01(-3.70%)
Mar 18, 2022	0.2450	0.2700	0.2400	0.2700	12,250	-0.01(-1.82%)
Mar 17, 2022	0.2750	0.2750	0.2750	0.2750	8,750	+0.00(+0.00%)
Mar 16, 2022	0.2750	0.2750	0.2750	0.2750	3,014	+0.00(+0.00%)
Mar 15, 2022	0.2550	0.2750	0.2350	0.2750	16,350	+0.00(+0.00%)
Mar 14, 2022	0.2750	0.2750	0.2750	0.2750	2,710	+0.00(+0.00%)
Mar 11, 2022	0.2750	0.2750	0.2750	0.2750	13,000	-0.03(-9.84%)
Mar 10, 2022	0.3000	0.3050	0.3000	0.3050	1,111	+0.02(+7.02%)
Mar 08, 2022	0.2850			0.2850	0	-0.01(-1.72%)
Mar 07, 2022	0.3350	0.3350	0.2900	0.2900	5,275	+0.00(+0.00%)
Mar 03, 2022	0.2900			0.2900	298	+0.01(+1.75%)
Mar 02, 2022	0.2850	0.2850	0.2850	0.2850	1,630	+0.01(+3.64%)
Mar 01, 2022	0.2850	0.2850	0.2750	0.2750	20,400	-0.01(-1.79%)
Feb 28, 2022	0.3000	0.3000	0.2800	0.2800	11,966	-0.02(-6.67%)
Feb 25, 2022	0.2950	0.3000	0.3000	0.3000	6,500	-0.04(-11.76%)
Feb 24, 2022	0.2650	0.3400	0.2650	0.3400	15,500	+0.03(+7.94%)
Feb 22, 2022	0.3150			0.3150	0	-0.03(-10.00%)
Feb 18, 2022				0.3500	0	-0.04(-9.09%)
Feb 17, 2022	0.3850	0.3850	0.3850	0.3850	6,030	+0.02(+5.48%)
Feb 16, 2022	0.3100	0.4000	0.3050	0.3650	42,600	+0.04(+14.06%)
Feb 15, 2022	0.3200	0.3200	0.3200	0.3200	3,700	-0.04(-12.33%)
Feb 11, 2022				0.3650	96	+0.00(+0.00%)
Feb 10, 2022	0.3650	0.3650	0.3650	0.3650	535	+0.04(+12.31%)
Feb 09, 2022	0.3450	0.3500	0.3250	0.3250	18,400	-0.02(-5.80%)
Feb 07, 2022	0.3450			0.3450	0	-0.06(-13.75%)
Feb 04, 2022	0.4000	0.4000	0.4000	0.4000	1,661	-0.01(-3.61%)
Feb 03, 2022	0.4000			0.4150	16,598	+0.01(+3.75%)
Feb 02, 2022	0.3250	0.4000	0.3250	0.4000	13,061	+0.05(+14.29%)
Feb 01, 2022	0.3450	0.3500	0.3450	0.3500	5,100	+0.00(+0.00%)
Jan 31, 2022	0.3500	0.3750	0.3500	0.3500	18,950	+0.05(+16.67%)
Jan 27, 2022	0.3000			0.3000	0	-0.03(-7.69%)
Jan 25, 2022	0.3250			0.3250	0	-0.01(-2.99%)
Jan 24, 2022	0.3700	0.3700	0.3350	0.3350	3,920	-0.04(-10.67%)
Jan 21, 2022	0.3750	0.3750	0.3750	0.3750	4,020	-0.01(-2.60%)
Jan 18, 2022	0.3850			0.3850	0	+0.00(+0.00%)
Jan 17, 2022	0.4050	0.4050	0.3850	0.3850	21,000	+0.00(+0.00%)
Jan 14, 2022	0.4100	0.4400	0.3850	0.3850	38,152	-0.02(-6.10%)
Jan 13, 2022	0.3800	0.4100	0.3800	0.4100	2,000	+0.03(+7.89%)
Jan 12, 2022	0.4150	0.4150	0.3800	0.3800	8,387	-0.02(-3.80%)
Jan 11, 2022	0.3950	0.3950	0.3900	0.3950	4,113	-0.02(-5.95%)
Jan 07, 2022		0.4200	0.4200	0.4200	0	-0.02(-4.55%)
Jan 06, 2022	0.4000	0.4400	0.4000	0.4400	13,200	+0.03(+8.64%)
Jan 05, 2022	0.4550	0.4550	0.4050	0.4050	18,120	-0.02(-5.81%)
Jan 04, 2022	0.4400	0.4400	0.4300	0.4300	11,145	-0.12(-21.82%)
Dec 31, 2021		0.5500	0.5500	0.5500	0	+0.12(+27.91%)
Dec 30, 2021	0.4250	0.4300	0.4150	0.4300	19,760	+0.01(+2.38%)
Dec 29, 2021	0.4800	0.4800	0.4000	0.4200	34,952	-0.18(-30.00%)
Dec 24, 2021		0.6000	0.6000	0.6000	0	+0.05(+9.09%)
Dec 23, 2021	0.4100	0.5500	0.4100	0.5500	26,445	+0.14(+34.15%)
Dec 22, 2021	0.3500	0.4100	0.3500	0.4100	18,257	+0.10(+32.26%)
Dec 21, 2021	0.3050	0.3100	0.3050	0.3100	4,123	-0.01(-3.13%)
Dec 17, 2021		0.3200	0.3200	0.3200	0	+0.01(+1.59%)
Dec 16, 2021	0.3150	0.3150	0.3150	0.3150	1,000	+0.02(+5.00%)
Dec 15, 2021	0.3150	0.3150	0.3000	0.3000	10,957	-0.05(-14.29%)
Dec 14, 2021	0.3600	0.3600	0.3500	0.3500	2,166	+0.01(+2.94%)
Dec 13, 2021	0.3400	0.3400	0.3400	0.3400	1,000	-0.04(-11.69%)
Dec 10, 2021	0.3400	0.3850	0.3400	0.3850	4,600	+0.04(+11.59%)
Dec 09, 2021	0.3500	0.3500	0.3450	0.3450	9,804	-0.01(-1.43%)
Dec 08, 2021	0.3500	0.3500	0.3500	0.3500	1,716	+0.00(+0.00%)
Dec 06, 2021	0.3500	0.3500	0.3500	0.3500	0	-0.02(-5.41%)
Dec 03, 2021	0.3700	0.3700	0.3700	0.3700	500	-0.01(-2.63%)
Dec 02, 2021	0.3800	0.3800	0.3800	0.3800	4,000	-0.05(-11.63%)
Dec 01, 2021	0.4300	0.4300	0.4300	0.4300	4,300	+0.00(+0.00%)
Nov 30, 2021	0.3800	0.4300	0.4200	0.4300	1,101	+0.01(+2.38%)
Nov 26, 2021		0.4200	0.4200	0.4200	0	+0.01(+2.44%)
Nov 25, 2021	0.4200	0.4450	0.4100	0.4100	31,265	+0.05(+13.89%)
Nov 24, 2021	0.4100	0.4100	0.3600	0.3600	4,093	-0.09(-20.00%)
Nov 23, 2021	0.4500	0.4500	0.4500	0.4500	1,292	+0.07(+18.42%)
Nov 22, 2021	0.4150	0.4250	0.3800	0.3800	19,850	-0.09(-19.15%)
Nov 18, 2021	0.4700	0.4700	0.4700	0.4700	0	+0.07(+17.50%)
Nov 17, 2021	0.4000	0.4000	0.4000	0.4000	3,266	-0.01(-2.44%)
Nov 16, 2021	0.4250	0.4250	0.4100	0.4100	13,050	-0.03(-5.75%)
Nov 15, 2021	0.4350	0.4350	0.4350	0.4350	1,150	-0.05(-10.31%)
Nov 12, 2021	0.4450	0.4850	0.4450	0.4850	7,200	+0.03(+7.78%)
Nov 11, 2021	0.4650	0.5100	0.4500	0.4500	106,021	-0.02(-4.26%)
Nov 09, 2021	0.4600	0.4700	0.4550	0.4700	34,845	+0.03(+8.05%)
Nov 08, 2021	0.4350	0.4350	0.4050	0.4350	5,731	+0.00(+0.00%)
Nov 05, 2021	0.4350	0.4350	0.4350	0.4350	501	+0.00(+0.00%)
Nov 04, 2021	0.4350	0.4350	0.4350	0.4350	4,000	+0.03(+7.41%)
Nov 02, 2021	0.4050	0.4050	0.4050	0.4050	0	-0.03(-6.90%)
Nov 01, 2021	0.4200	0.4350	0.4000	0.4350	38,600	-0.02(-3.33%)
Oct 29, 2021	0.4400	0.4600	0.4200	0.4500	12,507	+0.01(+2.27%)
Oct 28, 2021	0.4400	0.4400	0.4400	0.4400	4,000	-0.01(-1.12%)
Oct 26, 2021	0.4450	0.4450	0.4450	0.4450	1,500	+0.07(+17.11%)
Oct 25, 2021	0.3800	0.3800	0.3800	0.3800	6,986	+0.01(+1.33%)
Oct 22, 2021	0.4250	0.4250	0.3750	0.3750	7,549	-0.05(-11.76%)
Oct 21, 2021	0.4700	0.4700	0.4250	0.4250	32,500	-0.04(-7.61%)
Oct 20, 2021	0.4500	0.4600	0.4500	0.4600	6,549	-0.01(-1.08%)
Oct 19, 2021	0.4650	0.4650	0.4650	0.4650	1,400	-0.00(-1.06%)
Oct 18, 2021	0.4200	0.4700	0.4200	0.4700	36,216	+0.04(+10.59%)
Oct 07, 2021		0.4250	0.4250	0.4250	2	+0.04(+11.84%)
Oct 06, 2021	0.3800	0.3800	0.3800	0.3800	790	+0.00(+0.00%)
Oct 05, 2021	0.3950	0.3950	0.3700	0.3800	8,279	+0.02(+5.56%)

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.