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 (%)
Apr 30, 2024 0.1850 0.1950 0.1850 0.1850 98,500 +0.00(+0.00%)
Apr 29, 2024 0.1850 0.1900 0.1800 0.1850 103,000 -0.01(-2.63%)
Apr 26, 2024 0.1950 0.1950 0.1800 0.1900 241,600 +0.00(+0.00%)
Apr 25, 2024 0.1950 0.1950 0.1900 0.1900 132,128 +0.00(+0.00%)
Apr 24, 2024 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Apr 23, 2024 0.2000 0.2000 0.1900 0.1900 8,090 -0.01(-2.56%)
Apr 22, 2024 0.2000 0.2000 0.1950 0.1950 62,770 -0.01(-4.88%)
Apr 19, 2024 0.2050 0.2150 0.2050 0.2050 122,523 +0.00(+2.50%)
Apr 18, 2024 0.1950 0.2050 0.1850 0.2000 127,492 +0.01(+2.56%)
Apr 17, 2024 0.2150 0.2200 0.1950 0.1950 206,800 -0.01(-7.14%)
Apr 16, 2024 0.2100 0.2100 0.2000 0.2100 154,750 -0.01(-2.33%)
Apr 15, 2024 0.2150 0.2200 0.2100 0.2150 134,600 +0.00(+0.00%)
Apr 12, 2024 0.2300 0.2300 0.2150 0.2150 212,173 -0.01(-2.27%)
Apr 11, 2024 0.2250 0.2250 0.2200 0.2200 27,500 -0.01(-2.22%)
Apr 10, 2024 0.2200 0.2300 0.2200 0.2250 45,500 +0.00(+0.00%)
Apr 09, 2024 0.2300 0.2300 0.2100 0.2250 295,615 -0.01(-2.17%)
Apr 08, 2024 0.2500 0.2500 0.2250 0.2300 126,648 -0.01(-6.12%)
Apr 05, 2024 0.2600 0.2600 0.2450 0.2450 615,916 -0.01(-3.92%)
Apr 04, 2024 0.2300 0.2800 0.2300 0.2550 1,539,730 +0.03(+14.35%)
Apr 03, 2024 0.2150 0.2230 0.2100 0.2230 286,000 +0.01(+4.69%)
Apr 02, 2024 0.2200 0.2200 0.2100 0.2130 55,200 -0.00(-0.93%)
Apr 01, 2024 0.2150 0.2200 0.2150 0.2150 74,945 +0.01(+2.38%)
Mar 28, 2024 0.2100 0 +0.04(+20.00%)
Mar 27, 2024 0.1700 0.1750 0.1700 0.1750 350,683 +0.00(+2.94%)
Mar 26, 2024 0.1700 0.1700 0.1650 0.1700 23,293 +0.00(+0.00%)
Mar 25, 2024 0.1750 0.1750 0.1700 0.1700 19,497 -0.00(-2.86%)
Mar 22, 2024 0.1750 0.1750 0.1750 0.1750 42,500 +0.00(+0.00%)
Mar 21, 2024 0.1750 0.1750 0.1750 0.1750 79,642 +0.00(+2.94%)
Mar 20, 2024 0.1700 0.1700 0.1700 0.1700 36,300 +0.00(+0.00%)
Mar 19, 2024 0.1650 0.1750 0.1650 0.1700 118,000 +0.00(+0.00%)
Mar 18, 2024 0.1700 0.1700 0.1700 0.1700 28,500 -0.00(-2.86%)
Mar 15, 2024 0.1700 0.1750 0.1700 0.1750 61,650 +0.00(+2.94%)
Mar 14, 2024 0.1550 0.1700 0.1550 0.1700 164,450 +0.02(+9.68%)
Mar 13, 2024 0.1550 0.1550 0.1500 0.1550 215,475 +0.00(+0.00%)
Mar 12, 2024 0.1500 0.1550 0.1500 0.1550 110,060 +0.01(+3.33%)
Mar 11, 2024 0.1500 0.1550 0.1500 0.1500 120,500 -0.01(-3.23%)
Mar 08, 2024 0.1500 0.1550 0.1500 0.1550 179,100 +0.01(+6.90%)
Mar 07, 2024 0.1500 0.1600 0.1450 0.1450 149,500 -0.02(-9.38%)
Mar 06, 2024 0.1600 0.1650 0.1550 0.1600 97,500 +0.00(+0.00%)
Mar 05, 2024 0.1600 0.1600 0.1550 0.1600 87,086 +0.01(+3.23%)
Mar 04, 2024 0.1600 0.1600 0.1500 0.1550 50,088 -0.01(-3.13%)
Mar 01, 2024 0.1500 0.1600 0.1450 0.1600 114,500 +0.01(+6.67%)
Feb 29, 2024 0.1500 0.1550 0.1500 0.1500 44,000 +0.00(+0.00%)
Feb 28, 2024 0.1550 0.1550 0.1500 0.1500 7,000 +0.00(+0.00%)
Feb 27, 2024 0.1500 0.1500 0.1450 0.1500 168,540 +0.00(+0.00%)
Feb 26, 2024 0.1500 0.1500 0.1500 0.1500 84,501 +0.00(+0.00%)
Feb 23, 2024 0.1500 0.1550 0.1500 0.1500 27,500 +0.00(+0.00%)
Feb 22, 2024 0.1400 0.1550 0.1400 0.1500 341,467 +0.01(+3.45%)
Feb 21, 2024 0.1400 0.1500 0.1400 0.1450 27,500 +0.01(+7.41%)
Feb 20, 2024 0.1450 0.1450 0.1350 0.1350 14,015 -0.01(-6.90%)
Feb 16, 2024 0.1450 0 +0.00(+3.57%)
Feb 15, 2024 0.1400 0.1400 0.1400 0.1400 1,002 +0.00(+0.00%)
Feb 14, 2024 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Feb 13, 2024 0.1450 0.1450 0.1350 0.1400 31,733 -0.01(-6.67%)
Feb 12, 2024 0.1500 0.1500 0.1450 0.1500 36,650 +0.00(+0.00%)
Feb 09, 2024 0.1500 0.1500 0.1500 0.1500 42,000 +0.01(+3.45%)
Feb 08, 2024 0.1550 0.1550 0.1400 0.1450 47,430 -0.01(-6.45%)
Feb 07, 2024 0.1550 0.1550 0.1550 0.1550 500 -0.01(-3.13%)
Feb 06, 2024 0.1650 0.1650 0.1600 0.1600 23,000 +0.00(+0.00%)
Feb 05, 2024 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Feb 02, 2024 0.1600 0.1600 0.1600 0.1600 382,364 +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.