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, 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.