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

Group Eleven Resources Corp (TSV: ZNG )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 10:27 AM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.1900 0.1950 0.1900 0.1900 53,500 -0.01(-2.56%)
Oct 29, 2024 0.1850 0.1950 0.1850 0.1950 229,421 +0.02(+8.33%)
Oct 28, 2024 0.1900 0.1900 0.1800 0.1800 35,527 -0.01(-5.26%)
Oct 25, 2024 0.1850 0.1900 0.1800 0.1900 72,000 +0.01(+2.70%)
Oct 24, 2024 0.1900 0.1900 0.1800 0.1850 127,340 -0.01(-2.63%)
Oct 23, 2024 0.2050 0.2050 0.1850 0.1900 137,139 -0.02(-9.52%)
Oct 22, 2024 0.1950 0.2100 0.1950 0.2100 276,384 +0.02(+13.51%)
Oct 21, 2024 0.1950 0.2000 0.1850 0.1850 91,182 -0.01(-5.13%)
Oct 18, 2024 0.1950 0.1950 0.1900 0.1950 42,230 +0.00(+0.00%)
Oct 17, 2024 0.1900 0.1950 0.1900 0.1950 14,500 +0.00(+0.00%)
Oct 16, 2024 0.1850 0.1950 0.1800 0.1950 122,430 +0.01(+5.41%)
Oct 15, 2024 0.1850 0.1850 0.1800 0.1850 97,179 -0.01(-2.63%)
Oct 11, 2024 0.1900 0 +0.01(+2.70%)
Oct 10, 2024 0.1800 0.1950 0.1800 0.1850 107,253 +0.01(+2.78%)
Oct 09, 2024 0.1850 0.1850 0.1800 0.1800 71,019 -0.01(-2.70%)
Oct 08, 2024 0.1850 0.1850 0.1850 0.1850 19,450 +0.00(+0.00%)
Oct 07, 2024 0.1950 0.2000 0.1850 0.1850 178,490 -0.01(-5.13%)
Oct 04, 2024 0.1900 0.1950 0.1900 0.1950 47,500 +0.00(+0.00%)
Oct 03, 2024 0.1950 0.1950 0.1900 0.1950 13,500 -0.01(-2.50%)
Oct 02, 2024 0.1850 0.2000 0.1850 0.2000 124,030 +0.01(+2.56%)
Oct 01, 2024 0.1950 0.1950 0.1900 0.1950 47,200 -0.01(-2.50%)
Sep 30, 2024 0.2050 0.2100 0.2000 0.2000 42,400 -0.01(-4.76%)
Sep 27, 2024 0.2250 0.2300 0.2050 0.2100 319,300 -0.02(-6.67%)
Sep 26, 2024 0.2150 0.2250 0.2050 0.2250 252,010 +0.01(+4.65%)
Sep 25, 2024 0.2200 0.2200 0.2150 0.2150 395,500 -0.01(-2.27%)
Sep 24, 2024 0.2000 0.2200 0.1900 0.2200 908,800 +0.02(+10.00%)
Sep 23, 2024 0.1950 0.2000 0.1950 0.2000 56,550 +0.01(+2.56%)
Sep 20, 2024 0.2000 0.2000 0.1950 0.1950 51,500 -0.01(-4.88%)
Sep 19, 2024 0.1950 0.2100 0.1950 0.2050 141,300 +0.00(+2.50%)
Sep 18, 2024 0.1950 0.2000 0.1900 0.2000 86,832 +0.00(+0.00%)
Sep 17, 2024 0.2000 0.2000 0.2000 0.2000 41,700 +0.00(+0.00%)
Sep 16, 2024 0.2100 0.2100 0.1950 0.2000 79,928 -0.01(-6.98%)
Sep 13, 2024 0.2050 0.2150 0.2000 0.2150 364,550 +0.01(+4.88%)
Sep 12, 2024 0.1850 0.2050 0.1800 0.2050 294,500 +0.02(+13.89%)
Sep 11, 2024 0.1850 0.1850 0.1800 0.1800 57,750 +0.00(+0.00%)
Sep 10, 2024 0.1850 0.1850 0.1750 0.1800 185,300 -0.01(-2.70%)
Sep 09, 2024 0.2050 0.2050 0.1850 0.1850 458,434 -0.02(-11.90%)
Sep 06, 2024 0.2150 0.2150 0.2050 0.2100 55,310 -0.01(-2.33%)
Sep 05, 2024 0.2200 0.2200 0.2100 0.2150 122,326 +0.00(+0.00%)
Sep 04, 2024 0.2050 0.2200 0.2050 0.2150 448,050 +0.01(+4.88%)
Sep 03, 2024 0.2100 0.2100 0.2050 0.2050 76,353 -0.01(-2.38%)
Aug 30, 2024 0.2100 0 +0.01(+2.44%)
Aug 29, 2024 0.1950 0.2050 0.1950 0.2050 318,764 +0.01(+5.13%)
Aug 28, 2024 0.1700 0.1950 0.1700 0.1950 132,000 +0.03(+18.18%)
Aug 27, 2024 0.1650 0.1650 0.1650 0.1650 198,000 +0.01(+3.13%)
Aug 26, 2024 0.1600 0.1600 0.1600 0.1600 3,153 +0.00(+0.00%)
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%)
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.