Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zinc8 Energy Solutions Inc (CSE: ZAIR )

N/A UNCHANGED
Last Price Updated: 12:46 PM EST, Jan 30, 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 (%)
Oct 31, 2022 0.1750 0.1800 0.1650 0.1800 114,780 +0.00(+0.00%)
Oct 28, 2022 0.1850 0.1900 0.1750 0.1800 460,667 -0.01(-2.70%)
Oct 27, 2022 0.1850 0.1850 0.1750 0.1850 38,430 +0.00(+0.00%)
Oct 26, 2022 0.1750 0.1850 0.1700 0.1850 75,500 +0.01(+8.82%)
Oct 25, 2022 0.1850 0.1950 0.1700 0.1700 597,440 -0.02(-10.53%)
Oct 24, 2022 0.1950 0.1950 0.1850 0.1900 339,374 -0.01(-2.56%)
Oct 21, 2022 0.1950 0.2000 0.1900 0.1950 278,636 -0.01(-2.50%)
Oct 20, 2022 0.2100 0.2100 0.1850 0.2000 307,387 +0.00(+0.00%)
Oct 19, 2022 0.2100 0.2200 0.2000 0.2000 535,000 +0.00(+0.00%)
Oct 18, 2022 0.2250 0.2300 0.2000 0.2000 314,727 -0.01(-6.98%)
Oct 17, 2022 0.2200 0.2300 0.2150 0.2150 158,210 -0.01(-4.44%)
Oct 14, 2022 0.2150 0.2400 0.2150 0.2250 56,211 +0.01(+2.27%)
Oct 13, 2022 0.2150 0.2350 0.2150 0.2200 265,053 -0.01(-6.38%)
Oct 12, 2022 0.2400 0.2400 0.2300 0.2350 51,641 +0.00(+0.00%)
Oct 11, 2022 0.2300 0.2400 0.2300 0.2350 68,025 +0.00(+2.17%)
Oct 07, 2022 0.2300 0 -0.01(-4.17%)
Oct 06, 2022 0.2600 0.2600 0.2400 0.2400 75,098 -0.01(-4.00%)
Oct 05, 2022 0.2650 0.2800 0.2500 0.2500 239,548 -0.02(-5.66%)
Oct 04, 2022 0.2400 0.2850 0.2400 0.2650 577,219 +0.02(+8.16%)
Oct 03, 2022 0.2250 0.2550 0.2250 0.2450 79,785 +0.02(+11.36%)
Sep 30, 2022 0.2250 0.2400 0.2200 0.2200 46,071 -0.01(-4.35%)
Sep 28, 2022 0.2300 0.2300 100 +0.00(+0.00%)
Sep 27, 2022 0.2300 0.2450 0.2150 0.2300 338,658 +0.01(+2.22%)
Sep 26, 2022 0.2300 0.2550 0.2200 0.2250 319,876 -0.01(-2.17%)
Sep 23, 2022 0.2500 0.2800 0.2200 0.2300 1,114,304 -0.06(-20.69%)
Sep 22, 2022 0.2750 0.3200 0.2700 0.2900 232,301 +0.01(+3.57%)
Sep 21, 2022 0.2550 0.2800 0.2400 0.2800 712,200 +0.04(+16.67%)
Sep 20, 2022 0.2700 0.2700 0.2350 0.2400 1,196,776 -0.04(-14.29%)
Sep 19, 2022 0.2700 0.2900 0.2650 0.2800 91,220 +0.00(+0.00%)
Sep 16, 2022 0.2700 0.2800 0.2550 0.2800 235,750 +0.01(+1.82%)
Sep 15, 2022 0.2900 0.2900 0.2650 0.2750 456,557 -0.01(-3.51%)
Sep 14, 2022 0.3100 0.3100 0.2850 0.2850 554,843 -0.02(-6.56%)
Sep 13, 2022 0.3200 0.3300 0.3050 0.3050 341,329 -0.03(-7.58%)
Sep 12, 2022 0.3000 0.3300 0.2950 0.3300 81,900 +0.03(+10.00%)
Sep 09, 2022 0.3150 0.3150 0.2950 0.3000 242,090 +0.00(+0.00%)
Sep 08, 2022 0.3200 0.3250 0.2950 0.3000 431,407 -0.02(-4.76%)
Sep 07, 2022 0.3400 0.3450 0.3150 0.3150 264,159 -0.05(-13.70%)
Sep 06, 2022 0.3400 0.3800 0.3400 0.3650 923,158 +0.02(+7.35%)
Sep 02, 2022 0.3400 0 +0.02(+6.25%)
Sep 01, 2022 0.3200 0.3300 0.3100 0.3200 1,230,551 +0.01(+3.23%)
Aug 31, 2022 0.3000 0.3200 0.2850 0.3100 658,005 +0.01(+3.33%)
Aug 30, 2022 0.2800 0.3050 0.2800 0.3000 292,076 +0.01(+1.69%)
Aug 29, 2022 0.2850 0.3050 0.2750 0.2950 492,149 -0.02(-4.84%)
Aug 26, 2022 0.3250 0.3250 0.2900 0.3100 886,651 -0.02(-4.62%)
Aug 25, 2022 0.3100 0.3650 0.3100 0.3250 2,476,527 +0.01(+3.17%)
Aug 24, 2022 0.2550 0.3300 0.2550 0.3150 5,380,239 +0.08(+31.25%)
Aug 23, 2022 0.2500 0.2500 0.2150 0.2400 909,863 -0.01(-2.04%)
Aug 22, 2022 0.2400 0.2500 0.2250 0.2450 1,557,980 +0.01(+6.52%)
Aug 19, 2022 0.2350 0.2350 0.2200 0.2300 85,760 -0.00(-2.13%)
Aug 18, 2022 0.2350 0.2450 0.2150 0.2350 817,912 +0.00(+0.00%)
Aug 17, 2022 0.2400 0.2500 0.2250 0.2350 1,458,990 -0.01(-2.08%)
Aug 16, 2022 0.2150 0.2400 0.2100 0.2400 2,963,425 +0.02(+11.63%)
Aug 15, 2022 0.2000 0.2200 0.1950 0.2150 1,854,496 +0.01(+7.50%)
Aug 12, 2022 0.2000 0.2000 0.1900 0.2000 63,750 +0.00(+0.00%)
Aug 11, 2022 0.2000 0.2100 0.2000 0.2000 198,678 -0.01(-4.76%)
Aug 10, 2022 0.2100 0.2100 0.2000 0.2100 44,214 +0.01(+2.44%)
Aug 09, 2022 0.2100 0.2100 0.2000 0.2050 62,600 +0.00(+0.00%)
Aug 08, 2022 0.2150 0.2150 0.2050 0.2050 61,220 -0.01(-2.38%)
Aug 05, 2022 0.2100 0.2100 0.2050 0.2100 127,650 +0.00(+0.00%)
Aug 04, 2022 0.2050 0.2200 0.2000 0.2100 81,684 +0.01(+2.44%)
Aug 03, 2022 0.2050 0.2050 0.1950 0.2050 15,016 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.