Skip to main content

Group Eleven Resources Corp (TSV: ZNG )

0.1800 +0.0050 (+2.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2018 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
May 25, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 24, 2018 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
May 23, 2018 0.1600 0.1600 0.1600 0.1600 18,500 +0.00(+0.00%)
May 22, 2018 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
May 17, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2018 0.1500 0.1500 0.1500 0.1500 41,000 +0.01(+3.45%)
May 15, 2018 0.1450 0.1500 0.1450 0.1450 90,500 +0.00(+0.00%)
May 14, 2018 0.1500 0.1500 0.1450 0.1450 250,900 -0.01(-3.33%)
May 10, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 09, 2018 0.1550 0.1550 0.1500 0.1500 50,500 -0.01(-3.23%)
May 08, 2018 0.1550 0.1550 0.1550 0.1550 3,500 -0.01(-3.13%)
May 04, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 03, 2018 0.1550 0.1550 0.1550 0.1550 6,000 +0.01(+3.33%)
May 02, 2018 0.1450 0.1500 0.1450 0.1500 91,000 +0.01(+3.45%)
May 01, 2018 0.1500 0.1500 0.1450 0.1450 70,000 -0.01(-3.33%)
Apr 30, 2018 0.1550 0.1550 0.1450 0.1500 70,500 -0.01(-3.23%)
Apr 27, 2018 0.1700 0.1700 0.1500 0.1550 114,250 -0.01(-3.13%)
Apr 26, 2018 0.1500 0.1600 0.1500 0.1600 138,250 +0.00(+0.00%)
Apr 25, 2018 0.1600 0.1600 0.1600 0.1600 36,500 +0.00(+0.00%)
Apr 24, 2018 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+3.23%)
Apr 20, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 19, 2018 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Apr 18, 2018 0.1550 0.1600 0.1550 0.1600 78,500 +0.00(+0.00%)
Apr 17, 2018 0.1600 0.1600 0.1500 0.1600 105,500 -0.01(-3.03%)
Apr 16, 2018 0.1650 0.1650 0.1600 0.1650 55,500 -0.01(-2.94%)
Apr 13, 2018 0.1700 0.1700 0.1700 0.1700 25,000 +0.01(+3.03%)
Apr 12, 2018 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-2.94%)
Apr 10, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Apr 06, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 05, 2018 0.1800 0.1800 0.1800 0.1800 7,777 +0.01(+2.86%)
Apr 03, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 02, 2018 0.1850 0.1850 0.1800 0.1800 9,500 +0.00(+0.00%)
Mar 28, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 27, 2018 0.2100 0.2100 0.1700 0.1800 575,500 -0.04(-16.28%)
Mar 26, 2018 0.2100 0.2150 0.2100 0.2150 151,000 +0.00(+0.00%)
Mar 23, 2018 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+7.50%)
Mar 22, 2018 0.2250 0.2250 0.2000 0.2000 11,500 -0.02(-11.11%)
Mar 16, 2018 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 13, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 12, 2018 0.2250 0.2300 0.2250 0.2300 7,500 +0.00(+0.00%)
Mar 09, 2018 0.2350 0.2350 0.2300 0.2300 19,000 -0.01(-4.17%)
Mar 08, 2018 0.2500 0.2500 0.2400 0.2400 1,500 -0.02(-5.88%)
Mar 07, 2018 0.2500 0.2550 0.2500 0.2550 7,500 +0.01(+2.00%)
Mar 05, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 02, 2018 0.2500 0.2500 0.2500 0.2500 4,500 +0.01(+2.04%)
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.