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

Group Eleven Resources Corp (TSV:ZNG)

0.3750 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 17, 2025 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 (%)
Jul 17, 2025 0.3800 0.3900 0.3750 0.3750 71,825 -0.01(-1.32%)
Jul 16, 2025 0.3850 0.4000 0.3800 0.3800 145,349 -0.01(-1.30%)
Jul 15, 2025 0.3950 0.4000 0.3850 0.3850 100,398 -0.01(-1.28%)
Jul 14, 2025 0.3800 0.3950 0.3750 0.3900 195,760 +0.01(+2.63%)
Jul 11, 2025 0.3900 0.3900 0.3800 0.3800 100,858 -0.01(-2.56%)
Jul 10, 2025 0.3900 0.3950 0.3850 0.3900 60,360 +0.00(+0.00%)
Jul 09, 2025 0.3900 0.3900 0.3800 0.3900 46,800 +0.01(+1.30%)
Jul 08, 2025 0.3950 0.3950 0.3850 0.3850 105,250 -0.01(-1.28%)
Jul 07, 2025 0.3950 0.4000 0.3900 0.3900 168,174 -0.01(-1.27%)
Jul 04, 2025 0.3950 0.3950 0.3950 0.3950 67,140 +0.00(+0.00%)
Jul 03, 2025 0.3950 0.4050 0.3900 0.3950 191,250 +0.02(+5.33%)
Jul 02, 2025 0.3450 0.3850 0.3450 0.3750 378,300 +0.05(+15.38%)
Jun 30, 2025 0.3250 0 -0.02(-7.14%)
Jun 27, 2025 0.3350 0.3600 0.3350 0.3500 112,000 +0.02(+7.69%)
Jun 26, 2025 0.3400 0.3400 0.3200 0.3250 70,687 -0.01(-2.99%)
Jun 25, 2025 0.3400 0.3400 0.3200 0.3350 99,570 +0.00(+0.00%)
Jun 24, 2025 0.3550 0.3550 0.3300 0.3350 45,227 -0.02(-5.63%)
Jun 23, 2025 0.3600 0.3900 0.3400 0.3550 241,160 -0.01(-1.39%)
Jun 20, 2025 0.3700 0.3750 0.3500 0.3600 159,540 -0.01(-1.37%)
Jun 19, 2025 0.3650 0.3750 0.3550 0.3650 92,100 +0.01(+1.39%)
Jun 18, 2025 0.3850 0.3900 0.3550 0.3600 187,842 -0.02(-5.26%)
Jun 17, 2025 0.3900 0.4000 0.3800 0.3800 143,500 -0.03(-7.32%)
Jun 16, 2025 0.4050 0.4150 0.3850 0.4100 80,881 -0.01(-2.38%)
Jun 13, 2025 0.4050 0.4200 0.4050 0.4200 109,391 +0.01(+3.70%)
Jun 12, 2025 0.3900 0.4200 0.3900 0.4050 157,450 +0.03(+6.58%)
Jun 11, 2025 0.3600 0.3950 0.3600 0.3800 114,500 +0.02(+5.56%)
Jun 10, 2025 0.3700 0.3700 0.3550 0.3600 145,750 -0.01(-2.70%)
Jun 09, 2025 0.3600 0.3800 0.3600 0.3700 172,600 +0.02(+4.23%)
Jun 06, 2025 0.3550 0.3550 0.3450 0.3550 74,549 +0.01(+1.43%)
Jun 05, 2025 0.3600 0.3800 0.3500 0.3500 188,946 -0.01(-2.78%)
Jun 04, 2025 0.3700 0.3700 0.3550 0.3600 73,501 -0.01(-1.37%)
Jun 03, 2025 0.3700 0.3800 0.3450 0.3650 474,152 -0.01(-1.35%)
Jun 02, 2025 0.3300 0.3800 0.3100 0.3700 309,400 +0.06(+19.35%)
May 30, 2025 0.3350 0.3350 0.3050 0.3100 73,800 -0.03(-7.46%)
May 29, 2025 0.3450 0.3450 0.3350 0.3350 25,885 -0.01(-2.90%)
May 28, 2025 0.3600 0.3700 0.3300 0.3450 233,125 -0.01(-1.43%)
May 27, 2025 0.2800 0.3600 0.2750 0.3500 323,363 +0.05(+18.64%)
May 26, 2025 0.2950 0.3000 0.2800 0.2950 25,346 +0.00(+0.00%)
May 23, 2025 0.2600 0.2950 0.2550 0.2950 175,051 +0.04(+15.69%)
May 22, 2025 0.2600 0.2650 0.2500 0.2550 71,000 -0.02(-5.56%)
May 21, 2025 0.2850 0.2850 0.2700 0.2700 49,150 -0.01(-5.26%)
May 20, 2025 0.3000 0.3100 0.2600 0.2850 180,322 -0.02(-5.00%)
May 16, 2025 0.3000 0 +0.04(+17.65%)
May 15, 2025 0.2650 0.2650 0.2500 0.2550 30,700 -0.01(-1.92%)
May 14, 2025 0.2700 0.2700 0.2550 0.2600 34,500 -0.01(-3.70%)
May 13, 2025 0.2650 0.2800 0.2550 0.2700 383,750 +0.01(+1.89%)
May 12, 2025 0.2900 0.2950 0.2650 0.2650 144,412 -0.03(-11.67%)
May 09, 2025 0.2400 0.3400 0.2400 0.3000 739,537 +0.07(+27.66%)
May 08, 2025 0.2000 0.2500 0.2000 0.2350 949,547 +0.04(+23.68%)
May 07, 2025 0.1950 0.1950 0.1900 0.1900 96,000 +0.00(+0.00%)
May 06, 2025 0.1950 0.2000 0.1900 0.1900 223,007 +0.00(+0.00%)
May 05, 2025 0.1850 0.1900 0.1850 0.1900 14,025 +0.01(+5.56%)
May 02, 2025 0.1850 0.1850 0.1750 0.1800 108,400 -0.01(-2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.