Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group Eleven Resources Corp (TSV: ZNG )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 31, 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 (%)
Jan 31, 2024 0.1550 0.1650 0.1500 0.1600 77,723 -0.01(-3.03%)
Jan 30, 2024 0.1600 0.1650 0.1600 0.1650 4,519 +0.01(+3.13%)
Jan 29, 2024 0.1600 0.1600 0.1600 0.1600 25,774 -0.01(-3.03%)
Jan 25, 2024 0.1650 0.1650 590 -0.01(-2.94%)
Jan 24, 2024 0.1700 0.1700 0.1650 0.1700 50,500 +0.00(+0.00%)
Jan 23, 2024 0.1750 0.1750 0.1700 0.1700 20,000 -0.00(-2.86%)
Jan 22, 2024 0.1750 0.1750 0.1750 0.1750 59,030 +0.00(+2.94%)
Jan 19, 2024 0.1750 0.1750 0.1700 0.1700 34,300 +0.00(+0.00%)
Jan 18, 2024 0.1750 0.1750 0.1700 0.1700 8,000 -0.00(-2.86%)
Jan 17, 2024 0.1700 0.1750 0.1700 0.1750 190,186 +0.00(+2.94%)
Jan 16, 2024 0.1750 0.1750 0.1700 0.1700 244,900 +0.00(+0.00%)
Jan 15, 2024 0.1750 0.1750 0.1700 0.1700 25,500 +0.00(+0.00%)
Jan 12, 2024 0.1700 0.1750 0.1600 0.1700 554,415 +0.00(+0.00%)
Jan 11, 2024 0.1700 0.1750 0.1700 0.1700 203,550 +0.01(+3.03%)
Jan 10, 2024 0.1750 0.1750 0.1600 0.1650 93,988 -0.01(-2.94%)
Jan 09, 2024 0.1700 0.1730 0.1700 0.1700 74,600 +0.01(+3.03%)
Jan 08, 2024 0.1700 0.1700 0.1650 0.1650 128,500 -0.01(-5.71%)
Jan 05, 2024 0.1750 0.1750 0.1750 0.1750 148,600 -0.01(-2.78%)
Jan 04, 2024 0.1850 0.1850 0.1750 0.1800 204,024 -0.01(-2.70%)
Jan 03, 2024 0.1850 0.1850 0.1750 0.1850 670,175 +0.00(+0.00%)
Jan 02, 2024 0.1800 0.1850 0.1800 0.1850 117,000 +0.01(+2.78%)
Dec 29, 2023 0.1800 0 +0.00(+0.00%)
Dec 28, 2023 0.1800 0.1900 0.1800 0.1800 50,919 -0.01(-2.70%)
Dec 27, 2023 0.1700 0.1900 0.1700 0.1850 265,541 +0.01(+8.82%)
Dec 22, 2023 0.1700 0 +0.01(+6.25%)
Dec 21, 2023 0.1700 0.1800 0.1550 0.1600 311,600 -0.01(-5.88%)
Dec 20, 2023 0.1650 0.1700 0.1500 0.1700 770,276 +0.02(+9.68%)
Dec 19, 2023 0.1550 0.1600 0.1550 0.1550 260,828 +0.01(+10.71%)
Dec 18, 2023 0.1600 0.1600 0.1400 0.1400 360,223 -0.01(-6.67%)
Dec 15, 2023 0.1350 0.1600 0.1350 0.1500 786,183 +0.01(+11.11%)
Dec 14, 2023 0.1450 0.1500 0.1350 0.1350 159,500 -0.01(-3.57%)
Dec 13, 2023 0.1300 0.1500 0.1300 0.1400 149,500 +0.01(+3.70%)
Dec 12, 2023 0.1250 0.1350 0.1200 0.1350 157,300 +0.01(+3.85%)
Dec 11, 2023 0.1300 0.1300 0.1250 0.1300 53,036 -0.01(-3.70%)
Dec 08, 2023 0.1400 0.1400 0.1300 0.1350 53,000 +0.00(+0.00%)
Dec 07, 2023 0.1450 0.1500 0.1250 0.1350 359,250 -0.01(-6.90%)
Dec 06, 2023 0.1400 0.1450 0.1400 0.1450 77,000 +0.01(+7.41%)
Dec 05, 2023 0.1350 0.1400 0.1350 0.1350 104,000 +0.00(+0.00%)
Dec 04, 2023 0.1300 0.1450 0.1300 0.1350 379,962 +0.01(+3.85%)
Dec 01, 2023 0.1200 0.1300 0.1200 0.1300 184,150 +0.01(+13.04%)
Nov 30, 2023 0.1150 0.1150 0.1150 0.1150 166,000 +0.01(+4.55%)
Nov 28, 2023 0.1100 0 +0.01(+4.76%)
Nov 27, 2023 0.1100 0.1100 0.1050 0.1050 124,498 -0.01(-4.55%)
Nov 24, 2023 0.1100 0.1100 0.1100 0.1100 14,610 +0.01(+4.76%)
Nov 23, 2023 0.1050 0.1050 0.1050 0.1050 1,500 -0.01(-4.55%)
Nov 22, 2023 0.0950 0.1100 0.0950 0.1100 136,475 +0.02(+22.22%)
Nov 21, 2023 0.0900 0.0900 0.0900 0.0900 168,002 +0.00(+0.00%)
Nov 20, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Nov 16, 2023 0.0850 10 +0.00(+0.00%)
Nov 15, 2023 0.0900 0.0900 0.0850 0.0850 5,000 -0.00(-5.56%)
Nov 14, 2023 0.0900 0.0900 0.0850 0.0900 51,000 +0.00(+0.00%)
Nov 10, 2023 0.0900 0 +0.00(+0.00%)
Nov 08, 2023 0.0900 500 +0.00(+0.00%)
Nov 07, 2023 0.0950 0.0950 0.0900 0.0900 14,000 -0.01(-5.26%)
Nov 06, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 03, 2023 0.1000 0.1000 0.0950 0.0950 16,000 -0.01(-5.00%)
Nov 02, 2023 0.1000 0.1000 0.1000 0.1000 12,486 +0.01(+5.26%)
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.