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

Group Eleven Resources Corp (TSV: ZNG )

0.1800 +0.0050 (+2.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
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.