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: 2:44 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 31, 2021 0.1650 0.1650 0.1600 0.1600 81,000 -0.01(-8.57%)
May 28, 2021 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+0.00%)
May 27, 2021 0.1650 0.1750 0.1650 0.1750 36,230 +0.01(+9.37%)
May 26, 2021 0.1700 0.1700 0.1600 0.1600 144,000 -0.01(-3.03%)
May 25, 2021 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
May 20, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 19, 2021 0.1600 0.1600 0.1550 0.1550 12,004 -0.01(-3.13%)
May 18, 2021 0.1550 0.1600 0.1550 0.1600 24,500 +0.01(+3.23%)
May 17, 2021 0.1450 0.1600 0.1450 0.1550 64,500 +0.01(+3.33%)
May 14, 2021 0.1600 0.1600 0.1500 0.1500 40,500 -0.01(-6.25%)
May 12, 2021 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 11, 2021 0.1800 0.1800 0.1700 0.1700 34,000 +0.00(+0.00%)
May 10, 2021 0.1650 0.1700 0.1650 0.1700 69,500 +0.01(+6.25%)
May 07, 2021 0.1750 0.1750 0.1600 0.1600 16,000 -0.01(-5.88%)
May 06, 2021 0.1650 0.1750 0.1600 0.1700 183,000 +0.01(+6.25%)
May 05, 2021 0.1600 0.1600 0.1600 0.1600 6,100 -0.01(-3.03%)
May 04, 2021 0.1650 0.1650 0.1650 0.1650 25,000 +0.01(+3.13%)
May 03, 2021 0.1550 0.1600 0.1550 0.1600 137,908 +0.00(+0.00%)
Apr 30, 2021 0.1600 0.1600 0.1600 0.1600 9,000 +0.01(+3.23%)
Apr 29, 2021 0.1600 0.1600 0.1550 0.1550 13,500 -0.01(-6.06%)
Apr 28, 2021 0.1550 0.1750 0.1550 0.1650 33,001 +0.01(+6.45%)
Apr 27, 2021 0.1750 0.1750 0.1250 0.1550 253,945 -0.01(-3.13%)
Apr 26, 2021 0.1500 0.1600 0.1500 0.1600 187,296 +0.01(+6.67%)
Apr 23, 2021 0.1450 0.1550 0.1450 0.1500 112,380 +0.01(+3.45%)
Apr 22, 2021 0.1600 0.1600 0.1450 0.1450 11,600 -0.02(-9.38%)
Apr 21, 2021 0.1450 0.1600 0.1450 0.1600 158,500 +0.02(+14.29%)
Apr 20, 2021 0.1400 0.1450 0.1400 0.1400 179,500 +0.00(+0.00%)
Apr 19, 2021 0.1400 0.1400 0.1300 0.1400 89,610 +0.01(+3.70%)
Apr 16, 2021 0.1400 0.1400 0.1350 0.1350 15,100 +0.00(+0.00%)
Apr 15, 2021 0.1350 0.1350 0.1300 0.1350 247,102 +0.00(+0.00%)
Apr 14, 2021 0.1300 0.1350 0.1300 0.1350 85,500 +0.00(+0.00%)
Apr 13, 2021 0.1300 0.1400 0.1300 0.1350 70,070 +0.00(+0.00%)
Apr 12, 2021 0.1400 0.1400 0.1350 0.1350 6,888 +0.00(+0.00%)
Apr 09, 2021 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Apr 08, 2021 0.1400 0.1450 0.1300 0.1300 167,306 -0.01(-7.14%)
Apr 07, 2021 0.1450 0.1450 0.1400 0.1400 15,100 +0.01(+3.70%)
Apr 06, 2021 0.1350 0.1350 0.1350 0.1350 1,400 +0.01(+3.85%)
Apr 05, 2021 0.1300 0.1300 0.1300 0.1300 29,997 -0.01(-3.70%)
Apr 01, 2021 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Mar 31, 2021 0.1500 0.1500 0.1450 0.1450 43,000 +0.01(+11.54%)
Mar 30, 2021 0.1450 0.1450 0.1300 0.1300 22,000 +0.00(+0.00%)
Mar 29, 2021 0.1200 0.1350 0.1200 0.1300 123,500 +0.01(+4.00%)
Mar 26, 2021 0.1250 0.1250 0.1250 0.1250 18,500 +0.00(+0.00%)
Mar 25, 2021 0.1300 0.1350 0.1250 0.1250 91,490 -0.01(-7.41%)
Mar 24, 2021 0.1300 0.1350 0.1250 0.1350 269,500 +0.01(+3.85%)
Mar 23, 2021 0.1200 0.1350 0.1200 0.1300 595,300 +0.01(+8.33%)
Mar 22, 2021 0.1250 0.1250 0.1000 0.1200 390,000 +0.00(+4.35%)
Mar 19, 2021 0.1100 0.1200 0.1100 0.1150 504,735 +0.01(+9.52%)
Mar 18, 2021 0.1100 0.1100 0.1000 0.1050 77,000 +0.00(+5.00%)
Mar 17, 2021 0.1100 0.1100 0.1000 0.1000 98,000 -0.00(-4.76%)
Mar 16, 2021 0.1050 0.1100 0.1050 0.1050 88,500 +0.00(+0.00%)
Mar 15, 2021 0.1100 0.1100 0.1050 0.1050 58,363 -0.01(-4.55%)
Mar 11, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 09, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 08, 2021 0.1050 0.1200 0.1050 0.1200 28,708 +0.01(+14.29%)
Mar 05, 2021 0.1000 0.1050 0.1000 0.1050 67,500 +0.00(+5.00%)
Mar 04, 2021 0.1050 0.1050 0.1000 0.1000 87,030 +0.00(+0.00%)
Mar 03, 2021 0.1050 0.1050 0.1000 0.1000 214,000 +0.00(+0.00%)
Mar 02, 2021 0.1000 0.1000 0.0950 0.1000 44,210 +0.01(+11.11%)
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.