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, 2020 0.0150 0.0150 0.0150 0.0150 206,500 +0.00(+0.00%)
Apr 29, 2020 0.0150 0.0200 0.0150 0.0150 360,999 +0.00(+0.00%)
Apr 28, 2020 0.0150 0.0150 0.0150 0.0150 1,009,000 +0.00(+0.00%)
Apr 27, 2020 0.0150 0.0150 0.0150 0.0150 550,000 +0.00(+50.00%)
Apr 23, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 22, 2020 0.0100 0.0150 0.0100 0.0100 186,800 -0.00(-33.33%)
Apr 21, 2020 0.0150 0.0150 0.0150 0.0150 350,000 +0.00(+0.00%)
Apr 20, 2020 0.0200 0.0200 0.0100 0.0150 232,000 +0.00(+0.00%)
Apr 17, 2020 0.0150 0.0200 0.0150 0.0150 191,000 +0.00(+0.00%)
Apr 13, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 02, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 31, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Mar 26, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 25, 2020 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Mar 18, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 17, 2020 0.0100 0.0100 0.0100 0.0100 149,500 +0.00(+0.00%)
Mar 16, 2020 0.0150 0.0150 0.0100 0.0100 148,000 +0.00(+0.00%)
Mar 13, 2020 0.0100 0.0100 0.0100 0.0100 96,000 +0.00(+0.00%)
Mar 11, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 10, 2020 0.0100 0.0100 0.0100 0.0100 630,000 -0.00(-33.33%)
Mar 09, 2020 0.0100 0.0150 0.0100 0.0150 279,000 +0.00(+0.00%)
Mar 06, 2020 0.0150 0.0150 0.0150 0.0150 16,000 +0.00(+0.00%)
Mar 04, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 03, 2020 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Mar 02, 2020 0.0150 0.0150 0.0150 0.0150 977,546 -0.01(-25.00%)
Feb 26, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 25, 2020 0.0200 0.0250 0.0200 0.0250 233,000 +0.00(+0.00%)
Feb 20, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 19, 2020 0.0250 0.0250 0.0200 0.0200 138,800 -0.01(-20.00%)
Feb 18, 2020 0.0250 0.0250 0.0250 0.0250 213,000 +0.00(+0.00%)
Feb 14, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 13, 2020 0.0250 0.0300 0.0250 0.0300 294,128 +0.00(+0.00%)
Feb 07, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Feb 06, 2020 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Feb 04, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 03, 2020 0.0300 0.0300 0.0300 0.0300 124,500 +0.00(+0.00%)
Jan 31, 2020 0.0300 0.0300 0.0300 0.0300 398,000 -0.01(-14.29%)
Jan 24, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 23, 2020 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Jan 17, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 14, 2020 0.0400 0.0400 0.0400 0.0400 320,000 -0.00(-11.11%)
Jan 13, 2020 0.0450 0.0450 0.0450 0.0450 184,528 +0.00(+0.00%)
Jan 10, 2020 0.0400 0.0450 0.0400 0.0450 153,250 +0.00(+12.50%)
Jan 07, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 06, 2020 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Jan 03, 2020 0.0350 0.0350 0.0350 0.0350 122,903 +0.00(+0.00%)
Jan 02, 2020 0.0350 0.0350 0.0350 0.0350 507,800 +0.00(+0.00%)
Dec 30, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 27, 2019 0.0300 0.0300 0.0300 0.0300 60,000 -0.01(-14.29%)
Dec 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 19, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 18, 2019 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Dec 17, 2019 0.0350 0.0350 0.0350 0.0350 279,000 +0.00(+0.00%)
Dec 12, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 11, 2019 0.0350 0.0400 0.0350 0.0400 51,000 -0.00(-11.11%)
Dec 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 02, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 15, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Nov 07, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 06, 2019 0.0450 0.0450 0.0450 0.0450 59,000 +0.00(+0.00%)
Nov 05, 2019 0.0450 0.0450 0.0450 0.0450 79,000 +0.00(+0.00%)
Nov 04, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Nov 01, 2019 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Oct 31, 2019 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Oct 28, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 22, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 16, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+9.09%)
Oct 15, 2019 0.0550 0.0550 0.0550 0.0550 184,000 +0.00(+0.00%)
Oct 11, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 10, 2019 0.0600 0.0600 0.0550 0.0550 137,713 -0.01(-15.38%)
Oct 09, 2019 0.0500 0.0650 0.0500 0.0650 497,000 +0.03(+62.50%)
Oct 08, 2019 0.0450 0.0450 0.0400 0.0400 749,000 -0.00(-11.11%)
Oct 07, 2019 0.0450 0.0450 0.0450 0.0450 80,000 -0.01(-10.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Oct 03, 2019 0.0550 0.0550 0.0450 0.0550 605,000 -0.03(-31.25%)
Oct 02, 2019 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Sep 30, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Sep 27, 2019 0.0650 0.0650 0.0650 0.0650 132,000 -0.01(-13.33%)
Sep 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 24, 2019 0.0750 0.0750 0.0700 0.0700 170,000 -0.01(-12.50%)
Sep 23, 2019 0.0900 0.0900 0.0800 0.0800 20,000 -0.01(-11.11%)
Sep 20, 2019 0.0800 0.0900 0.0800 0.0900 116,000 +0.01(+20.00%)
Sep 19, 2019 0.0650 0.0750 0.0650 0.0750 335,999 +0.01(+15.38%)
Sep 18, 2019 0.0600 0.0650 0.0550 0.0650 520,110 +0.00(+0.00%)
Sep 17, 2019 0.0700 0.0700 0.0600 0.0650 416,000 -0.01(-13.33%)
Sep 16, 2019 0.0750 0.0800 0.0700 0.0750 629,500 +0.00(+0.00%)
Sep 13, 2019 0.0750 0.0750 0.0750 0.0750 169,000 +0.00(+7.14%)
Sep 12, 2019 0.0650 0.0700 0.0550 0.0700 193,855 +0.01(+16.67%)
Sep 11, 2019 0.0600 0.0600 0.0600 0.0600 217,500 +0.00(+9.09%)
Sep 10, 2019 0.0700 0.0700 0.0550 0.0550 276,000 -0.01(-15.38%)
Sep 09, 2019 0.0500 0.0700 0.0500 0.0650 622,600 +0.01(+18.18%)
Sep 06, 2019 0.0500 0.0550 0.0500 0.0550 68,000 +0.01(+22.22%)
Sep 03, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 20, 2019 0.0450 0.0450 0.0450 0.0450 66,000 +0.00(+0.00%)
Aug 19, 2019 0.0450 0.0450 0.0450 975 +0.00(+0.00%)
Aug 14, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 975 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0.0500 44,000 +0.01(+11.11%)
Aug 08, 2019 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Aug 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 01, 2019 0.0450 0.0450 0.0450 0.0450 169,500 -0.01(-10.00%)
Jul 31, 2019 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Jul 30, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jul 29, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jul 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 04, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 03, 2019 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Jul 02, 2019 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Jun 28, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 27, 2019 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Jun 26, 2019 0.0550 0.0550 0.0550 0.0550 198,500 +0.00(+0.00%)
Jun 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 21, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Jun 20, 2019 0.0550 0.0550 0.0550 0.0550 62,000 +0.00(+10.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 12, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 11, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jun 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 06, 2019 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jun 05, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jun 04, 2019 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
May 31, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 30, 2019 0.0500 0.0500 0.0450 0.0450 24,000 -0.01(-18.18%)
May 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 09, 2019 0.0500 0.0500 0.0500 0.0500 22,000 -0.00(-9.09%)
May 08, 2019 0.0550 0.0550 0.0550 0.0550 25,300 +0.00(+0.00%)
May 07, 2019 0.0550 0.0550 0.0550 400 +0.00(+0.00%)
May 03, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 02, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
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.