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 (%)
Dec 31, 2020 0.4500 0.4500 0.4500 0 +0.09(+25.00%)
Dec 30, 2020 0.3850 0.3850 0.3500 0.3600 88,596 -0.04(-10.00%)
Dec 29, 2020 0.4250 0.5000 0.4000 0.4000 53,868 -0.03(-8.05%)
Dec 24, 2020 0.4350 0.4350 0.4350 0 -0.04(-9.37%)
Dec 23, 2020 0.3900 0.4900 0.3650 0.4800 55,340 +0.09(+23.08%)
Dec 22, 2020 0.2900 0.4100 0.2800 0.3900 164,875 +0.15(+59.18%)
Dec 21, 2020 0.2700 0.2700 0.2250 0.2450 65,961 -0.01(-3.92%)
Dec 18, 2020 0.2000 0.2650 0.2000 0.2550 680,500 +0.02(+6.25%)
Dec 17, 2020 0.1900 0.2500 0.1900 0.2400 81,517 +0.05(+26.32%)
Dec 16, 2020 0.1900 0.2000 0.1900 0.1900 67,213 -0.03(-13.64%)
Dec 15, 2020 0.2100 0.2300 0.2000 0.2200 32,427 +0.02(+10.00%)
Dec 14, 2020 0.1800 0.2000 0.1800 0.2000 76,324 +0.01(+2.56%)
Dec 11, 2020 0.1800 0.1950 0.1800 0.1950 15,000 +0.01(+2.63%)
Dec 10, 2020 0.1900 0.1950 0.1900 0.1900 28,630 +0.02(+8.57%)
Dec 09, 2020 0.1750 0.1750 0.1750 0.1750 457 +0.00(+0.00%)
Dec 08, 2020 0.1750 0.1800 0.1750 0.1750 19,819 +0.00(+0.00%)
Dec 07, 2020 0.1900 0.1900 0.1750 0.1750 23,466 -0.03(-12.50%)
Dec 04, 2020 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Dec 03, 2020 0.1950 0.2100 0.1950 0.2100 25,827 +0.01(+7.69%)
Dec 02, 2020 0.1900 0.1950 0.1900 0.1950 2,815 +0.01(+2.63%)
Dec 01, 2020 0.2050 0.2050 0.1800 0.1900 48,035 -0.04(-19.15%)
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%)
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.