Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zenith Energy Ltd (TSV: ZEE )

N/A UNCHANGED
Last Price Updated: 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 30, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 27, 2018 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Apr 26, 2018 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Apr 25, 2018 0.1200 0.1200 0.1200 0.1200 25,500 +0.00(+0.00%)
Apr 24, 2018 0.1300 0.1300 0.1200 0.1200 13,000 +0.01(+9.09%)
Apr 23, 2018 0.1150 0.1150 0.1100 0.1100 137,700 -0.02(-15.38%)
Apr 17, 2018 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Apr 12, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 10, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 06, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 26, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 15, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 13, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 12, 2018 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-8.00%)
Mar 08, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 05, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 01, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 28, 2018 0.1250 0.1250 0.1250 0.1250 55,000 -0.01(-7.41%)
Feb 26, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 20, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 14, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Feb 13, 2018 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+0.00%)
Feb 09, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Feb 07, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Feb 02, 2018 0.1450 0.1450 0.1450 350 +0.00(+0.00%)
Jan 30, 2018 0.1450 0.1450 0.1450 450 -0.01(-3.33%)
Jan 29, 2018 0.1350 0.1500 0.1350 0.1500 50,200 +0.01(+11.11%)
Jan 26, 2018 0.1400 0.1400 0.1350 0.1350 80,300 -0.01(-3.57%)
Jan 24, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 23, 2018 0.1600 0.1600 0.1500 0.1500 130,000 -0.02(-11.76%)
Jan 17, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 15, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jan 11, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jan 10, 2018 0.1550 0.1550 0.1550 0.1550 9,500 +0.00(+0.00%)
Jan 09, 2018 0.1600 0.1600 0.1550 0.1550 10,900 -0.01(-3.13%)
Jan 08, 2018 0.1500 0.1600 0.1500 0.1600 25,000 +0.02(+10.34%)
Jan 05, 2018 0.1450 0.1450 0.1450 0.1450 2,500 -0.02(-9.38%)
Jan 02, 2018 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Dec 22, 2017 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Dec 19, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 14, 2017 0.1600 0.1600 0.1600 0 +0.04(+28.00%)
Dec 11, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 06, 2017 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Dec 04, 2017 0.1350 0.1350 0.1350 100 +0.00(+0.00%)
Dec 01, 2017 0.1350 0.1350 0.1350 0.1350 36,000 -0.01(-10.00%)
Nov 30, 2017 0.1550 0.1550 0.1500 0.1500 119,500 -0.02(-14.29%)
Nov 27, 2017 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Nov 24, 2017 0.1500 0.1500 0.1500 0.1500 191,263 +0.00(+0.00%)
Nov 23, 2017 0.1550 0.1550 0.1500 0.1500 11,000 -0.02(-9.09%)
Nov 22, 2017 0.1600 0.1650 0.1600 0.1650 7,000 +0.01(+3.13%)
Nov 20, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 17, 2017 0.1700 0.1700 0.1500 0.1600 281,100 -0.01(-5.88%)
Nov 16, 2017 0.1700 0.1700 0.1700 0.1700 126,000 -0.00(-2.86%)
Nov 15, 2017 0.1750 0.1750 0.1750 0.1750 44,000 -0.02(-10.26%)
Nov 08, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 07, 2017 0.1950 0.2000 0.1950 0.1950 113,500 +0.00(+0.00%)
Nov 01, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Oct 31, 2017 0.2000 0.2000 0.2000 0.2000 8,500 +0.00(+0.00%)
Oct 30, 2017 0.1850 0.2000 0.1850 0.2000 17,000 +0.01(+5.26%)
Oct 27, 2017 0.1950 0.1950 0.1900 0.1900 13,500 -0.01(-5.00%)
Oct 24, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 23, 2017 0.2200 0.2200 0.2200 0.2200 3,500 +0.02(+10.00%)
Oct 20, 2017 0.2000 0.2300 0.1950 0.2000 125,500 +0.04(+21.21%)
Oct 19, 2017 0.1750 0.1750 0.1650 0.1650 99,000 -0.02(-13.16%)
Oct 18, 2017 0.1700 0.1900 0.1700 0.1900 62,000 +0.03(+18.75%)
Oct 17, 2017 0.1600 0.1700 0.1600 0.1600 29,000 -0.01(-3.03%)
Oct 16, 2017 0.1600 0.1700 0.1600 0.1650 54,700 +0.02(+10.00%)
Oct 11, 2017 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Oct 10, 2017 0.1300 0.1300 0.1300 0.1300 167,000 +0.02(+18.18%)
Oct 04, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 29, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 27, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 26, 2017 0.1150 0.1150 0.1150 0.1150 7,500 +0.00(+0.00%)
Sep 20, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 19, 2017 0.1150 0.1150 0.1150 0.1150 17,500 +0.01(+4.55%)
Sep 08, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 07, 2017 0.1150 0.1150 0.1150 0.1150 20,000 -0.03(-17.86%)
Sep 05, 2017 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Aug 30, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 08, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 03, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 01, 2017 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jul 14, 2017 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jul 11, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 04, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 03, 2017 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 30, 2017 0.1400 0.1400 0.1400 0.1400 9,715 -0.01(-6.67%)
Jun 29, 2017 0.1500 0.1500 0.1500 0.1500 900 +0.00(+0.00%)
Jun 28, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Jun 23, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 22, 2017 0.1300 0.1300 0.1300 0.1300 80,000 -0.03(-18.75%)
Jun 20, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 19, 2017 0.1600 0.1600 0.1600 0.1600 600 +0.03(+23.08%)
Jun 16, 2017 0.1050 0.1300 0.1050 0.1300 191,346 +0.01(+4.00%)
Jun 15, 2017 0.1350 0.1350 0.1250 0.1250 10,000 -0.02(-10.71%)
Jun 08, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 07, 2017 0.1400 0.1400 0.1400 0.1400 850 -0.00(-3.45%)
Jun 01, 2017 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
May 31, 2017 0.1600 0.1600 0.1600 0.1600 4,500 +0.01(+6.67%)
May 30, 2017 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+3.45%)
May 26, 2017 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
May 24, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 23, 2017 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
May 18, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 15, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
May 08, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
May 05, 2017 0.1550 0.1550 0.1550 0.1550 27,000 -0.01(-3.13%)
May 04, 2017 0.1600 0.1600 0.1600 0.1600 36,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.