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

Zenitas Healthcare Ltd (OP: BLSTF )

0.0452 +0.0052 (+13.00%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 9, 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 27, 2021 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Apr 23, 2021 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Apr 21, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 20, 2021 0.3450 0.3450 0.2900 0.2900 10,000 -0.02(-4.92%)
Apr 19, 2021 0.3050 0.3050 0.3050 0.3050 20,000 +0.00(+0.00%)
Apr 16, 2021 0.2900 0.4000 0.2900 0.3050 32,500 +0.02(+5.17%)
Apr 14, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 13, 2021 0.3100 0.3100 0.2900 0.2900 8,914 -0.14(-32.56%)
Apr 12, 2021 0.4300 0.4300 0.1500 0.4300 13,290 +0.13(+43.33%)
Apr 09, 2021 0.3450 0.3450 0.2955 0.3000 7,500 +0.01(+3.45%)
Apr 07, 2021 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Apr 06, 2021 0.3200 0.3750 0.1500 0.3000 60,717 -0.07(-19.35%)
Apr 05, 2021 0.3720 0.3720 0.3720 0.3720 11,000 -0.01(-1.95%)
Apr 01, 2021 0.3850 0.3850 0.3200 0.3794 11,000 +0.07(+22.35%)
Mar 31, 2021 0.3500 0.3500 0.3101 0.3101 3,810 -0.07(-18.39%)
Mar 30, 2021 0.3800 0.3800 0.3800 0.3800 500 +0.07(+22.54%)
Mar 29, 2021 0.3971 0.3971 0.3101 0.3101 10,000 -0.14(-31.47%)
Mar 26, 2021 0.4200 0.4675 0.3500 0.4525 19,900 +0.10(+29.29%)
Mar 25, 2021 0.4690 0.4690 0.3101 0.3500 70,384 -0.12(-25.53%)
Mar 24, 2021 0.3901 0.4700 0.3901 0.4700 5,000 +0.10(+28.77%)
Mar 23, 2021 0.3500 0.3650 0.3500 0.3650 42,880 -0.21(-36.85%)
Mar 22, 2021 0.4500 0.5780 0.4500 0.5780 4,300 +0.18(+44.50%)
Mar 18, 2021 0.4000 0.4000 0.4000 0 -0.20(-33.31%)
Mar 17, 2021 0.1000 0.5998 0.1000 0.5998 375 +0.20(+49.91%)
Mar 16, 2021 0.6000 0.6000 0.3500 0.4001 9,758 -0.20(-33.32%)
Mar 15, 2021 0.3500 0.6000 0.3500 0.6000 955 +0.20(+50.00%)
Mar 12, 2021 0.3700 0.4000 0.3700 0.4000 35,800 +0.03(+8.11%)
Mar 11, 2021 0.3700 0.3700 0.3700 0.3700 2,000 -0.23(-38.33%)
Mar 10, 2021 0.6000 0.6000 0.6000 0.6000 2,000 -0.06(-9.09%)
Mar 09, 2021 0.6660 0.6660 0.4851 0.6600 6,925 -0.06(-8.33%)
Mar 08, 2021 0.7200 0.7200 0.7200 0.7200 400 +0.00(+0.00%)
Mar 05, 2021 0.3400 0.7200 0.3400 0.7200 1,100 -0.01(-1.30%)
Mar 04, 2021 0.5303 0.7295 0.3106 0.7295 3,910 +0.43(+143.17%)
Mar 03, 2021 0.3000 0.3000 0.3000 0.3000 1,010 -0.13(-30.23%)
Mar 01, 2021 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Feb 26, 2021 0.4300 0.4900 0.4300 0.4300 16,200 +0.00(+0.00%)
Feb 25, 2021 0.5500 0.7500 0.3000 0.4300 18,385 +0.00(+0.00%)
Feb 24, 2021 0.4300 0.4300 0.4300 0.4300 5,060 +0.01(+1.18%)
Feb 23, 2021 0.5651 0.7500 0.4250 0.4250 28,878 -0.14(-24.79%)
Feb 22, 2021 0.5651 0.5651 0.5651 0.5651 5,260 +0.13(+28.43%)
Feb 19, 2021 0.4255 0.4941 0.4255 0.4400 6,600 +0.02(+3.53%)
Feb 18, 2021 0.7500 0.7500 0.4125 0.4250 6,199 -0.05(-11.46%)
Feb 17, 2021 0.4800 0.4800 0.4800 0.4800 2,500 +0.11(+28.17%)
Feb 16, 2021 0.5100 0.6000 0.3700 0.3745 62,387 -0.06(-12.91%)
Feb 12, 2021 0.4300 0.4300 0.4300 0.4300 7,700 +0.05(+13.16%)
Feb 11, 2021 0.4300 0.8013 0.3800 0.3800 4,300 -0.08(-17.39%)
Feb 10, 2021 0.8145 0.9978 0.3724 0.4600 35,767 -0.35(-43.52%)
Feb 09, 2021 0.8145 0.8145 0.8145 0.8145 300 +0.26(+48.09%)
Feb 08, 2021 0.8145 0.8145 0.4500 0.5500 18,010 -0.04(-6.78%)
Feb 05, 2021 0.6800 0.6800 0.5900 0.5900 800 +0.22(+59.46%)
Feb 04, 2021 0.3700 0.3700 0.3700 0.3700 6,010 +0.00(+0.00%)
Feb 03, 2021 0.6700 0.6700 0.3700 0.3700 6,560 +0.07(+23.33%)
Feb 02, 2021 0.3000 0.3000 0.3000 0.3000 1,321 +0.02(+7.14%)
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.