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

Group Eleven Resources Corp (TSV: ZNG )

0.1600 -0.0100 (-5.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1650 0.1700 0.1550 0.1600 259,762 -0.01(-5.88%)
Aug 22, 2024 0.1750 0.1750 0.1650 0.1700 51,050 -0.00(-2.86%)
Aug 21, 2024 0.1750 0.1800 0.1700 0.1750 11,100 +0.00(+0.00%)
Aug 20, 2024 0.1850 0.1950 0.1750 0.1750 59,070 -0.01(-2.78%)
Aug 19, 2024 0.1800 0.1800 0.1800 0.1800 11,090 +0.00(+0.00%)
Aug 16, 2024 0.1850 0.1850 0.1800 0.1800 10,089 +0.01(+2.86%)
Aug 15, 2024 0.1750 0.1750 0.1700 0.1750 9,360 +0.00(+2.94%)
Aug 14, 2024 0.1750 0.1750 0.1700 0.1700 3,000 -0.00(-2.86%)
Aug 13, 2024 0.1750 0.1750 0.1750 0.1750 1,300 +0.00(+0.00%)
Aug 12, 2024 0.1700 0.1750 0.1700 0.1750 60,485 +0.01(+9.37%)
Aug 09, 2024 0.1750 0.1750 0.1600 0.1600 66,500 -0.01(-8.57%)
Aug 08, 2024 0.1700 0.1750 0.1700 0.1750 23,501 +0.01(+6.06%)
Aug 07, 2024 0.1800 0.1800 0.1550 0.1650 109,290 -0.01(-8.33%)
Aug 06, 2024 0.1850 0.1850 0.1700 0.1800 17,849 +0.00(+0.00%)
Aug 02, 2024 0.1800 0 -0.02(-7.69%)
Aug 01, 2024 0.1800 0.2100 0.1800 0.1950 116,500 +0.00(+0.00%)
Jul 31, 2024 0.2000 0.2000 0.1850 0.1950 15,349 +0.00(+0.00%)
Jul 30, 2024 0.1950 0.2000 0.1900 0.1950 30,728 -0.01(-2.50%)
Jul 29, 2024 0.2000 0.2000 0.1950 0.2000 39,200 +0.01(+2.56%)
Jul 26, 2024 0.2050 0.2050 0.1900 0.1950 49,189 -0.01(-7.14%)
Jul 25, 2024 0.2050 0.2100 0.1850 0.2100 72,000 +0.00(+0.00%)
Jul 24, 2024 0.2050 0.2100 0.2050 0.2100 25,600 +0.00(+0.00%)
Jul 23, 2024 0.2000 0.2100 0.2000 0.2100 67,000 +0.01(+7.69%)
Jul 22, 2024 0.2100 0.2100 0.1800 0.1950 110,004 -0.01(-7.14%)
Jul 19, 2024 0.1950 0.2150 0.1950 0.2100 119,891 +0.01(+5.00%)
Jul 18, 2024 0.1950 0.2150 0.1950 0.2000 74,802 +0.00(+0.00%)
Jul 17, 2024 0.2000 0.2100 0.2000 0.2000 38,250 +0.01(+2.56%)
Jul 16, 2024 0.2100 0.2200 0.1950 0.1950 602,553 -0.01(-4.88%)
Jul 15, 2024 0.1750 0.2150 0.1750 0.2050 638,600 +0.03(+17.14%)
Jul 12, 2024 0.1700 0.1750 0.1700 0.1750 49,885 +0.00(+2.94%)
Jul 11, 2024 0.1700 0.1700 0.1700 0.1700 58,110 +0.00(+0.00%)
Jul 10, 2024 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+3.03%)
Jul 09, 2024 0.1700 0.1700 0.1650 0.1650 11,500 -0.01(-2.94%)
Jul 08, 2024 0.1750 0.1750 0.1700 0.1700 14,000 -0.00(-2.86%)
Jul 05, 2024 0.1700 0.1750 0.1700 0.1750 76,820 +0.00(+2.94%)
Jul 04, 2024 0.1700 0.1700 0.1700 0.1700 750 +0.01(+3.03%)
Jul 03, 2024 0.1700 0.1700 0.1650 0.1650 6,000 -0.01(-5.71%)
Jul 02, 2024 0.1750 0.1750 0.1700 0.1750 138,313 +0.00(+2.94%)
Jun 28, 2024 0.1700 0 +0.00(+0.00%)
Jun 27, 2024 0.1700 0.1700 0.1700 0.1700 28,500 -0.00(-2.86%)
Jun 26, 2024 0.1750 0.1750 0.1750 0.1750 18,500 +0.00(+0.00%)
Jun 25, 2024 0.1750 0.1800 0.1750 0.1750 67,000 +0.00(+2.94%)
Jun 24, 2024 0.1700 0.1700 0.1650 0.1700 18,000 +0.01(+3.03%)
Jun 21, 2024 0.1750 0.1800 0.1650 0.1650 148,000 -0.01(-5.71%)
Jun 20, 2024 0.1750 0.1750 0.1750 0.1750 40,000 +0.00(+0.00%)
Jun 19, 2024 0.1750 0.1750 0.1700 0.1750 15,571 +0.00(+0.00%)
Jun 18, 2024 0.1800 0.1800 0.1750 0.1750 177,000 -0.01(-2.78%)
Jun 17, 2024 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Jun 14, 2024 0.1800 0.1800 0.1800 0.1800 85,952 +0.01(+2.86%)
Jun 13, 2024 0.1850 0.1850 0.1750 0.1750 253,011 -0.02(-10.26%)
Jun 12, 2024 0.2000 0.2000 0.1950 0.1950 30,500 +0.01(+2.63%)
Jun 11, 2024 0.1800 0.2200 0.1800 0.1900 946,076 +0.04(+26.67%)
Jun 10, 2024 0.1650 0.1650 0.1500 0.1500 192,625 -0.01(-6.25%)
Jun 07, 2024 0.1650 0.1650 0.1600 0.1600 37,500 -0.01(-3.03%)
Jun 06, 2024 0.1750 0.1750 0.1650 0.1650 209,000 -0.01(-2.94%)
Jun 05, 2024 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Jun 04, 2024 0.1700 0.1750 0.1650 0.1650 231,700 +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.