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

Zeu Technologies Inc (CSE: ZEU )

0.0100 UNCHANGED
Official Closing Price Updated: 9:30 AM EDT, May 22, 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 (%)
Feb 28, 2022 0.3000 0.3000 0.2800 0.2800 11,966 -0.02(-6.67%)
Feb 25, 2022 0.2950 0.3000 0.3000 0.3000 6,500 -0.04(-11.76%)
Feb 24, 2022 0.2650 0.3400 0.2650 0.3400 15,500 +0.03(+7.94%)
Feb 22, 2022 0.3150 0.3150 0 -0.03(-10.00%)
Feb 18, 2022 0.3500 0 -0.04(-9.09%)
Feb 17, 2022 0.3850 0.3850 0.3850 0.3850 6,030 +0.02(+5.48%)
Feb 16, 2022 0.3100 0.4000 0.3050 0.3650 42,600 +0.04(+14.06%)
Feb 15, 2022 0.3200 0.3200 0.3200 0.3200 3,700 -0.04(-12.33%)
Feb 11, 2022 0.3650 96 +0.00(+0.00%)
Feb 10, 2022 0.3650 0.3650 0.3650 0.3650 535 +0.04(+12.31%)
Feb 09, 2022 0.3450 0.3500 0.3250 0.3250 18,400 -0.02(-5.80%)
Feb 07, 2022 0.3450 0.3450 0 -0.06(-13.75%)
Feb 04, 2022 0.4000 0.4000 0.4000 0.4000 1,661 -0.01(-3.61%)
Feb 03, 2022 0.4000 0.4150 16,598 +0.01(+3.75%)
Feb 02, 2022 0.3250 0.4000 0.3250 0.4000 13,061 +0.05(+14.29%)
Feb 01, 2022 0.3450 0.3500 0.3450 0.3500 5,100 +0.00(+0.00%)
Jan 31, 2022 0.3500 0.3750 0.3500 0.3500 18,950 +0.05(+16.67%)
Jan 27, 2022 0.3000 0.3000 0 -0.03(-7.69%)
Jan 25, 2022 0.3250 0.3250 0 -0.01(-2.99%)
Jan 24, 2022 0.3700 0.3700 0.3350 0.3350 3,920 -0.04(-10.67%)
Jan 21, 2022 0.3750 0.3750 0.3750 0.3750 4,020 -0.01(-2.60%)
Jan 18, 2022 0.3850 0.3850 0 +0.00(+0.00%)
Jan 17, 2022 0.4050 0.4050 0.3850 0.3850 21,000 +0.00(+0.00%)
Jan 14, 2022 0.4100 0.4400 0.3850 0.3850 38,152 -0.02(-6.10%)
Jan 13, 2022 0.3800 0.4100 0.3800 0.4100 2,000 +0.03(+7.89%)
Jan 12, 2022 0.4150 0.4150 0.3800 0.3800 8,387 -0.02(-3.80%)
Jan 11, 2022 0.3950 0.3950 0.3900 0.3950 4,113 -0.02(-5.95%)
Jan 07, 2022 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Jan 06, 2022 0.4000 0.4400 0.4000 0.4400 13,200 +0.03(+8.64%)
Jan 05, 2022 0.4550 0.4550 0.4050 0.4050 18,120 -0.02(-5.81%)
Jan 04, 2022 0.4400 0.4400 0.4300 0.4300 11,145 -0.12(-21.82%)
Dec 31, 2021 0.5500 0.5500 0.5500 0 +0.12(+27.91%)
Dec 30, 2021 0.4250 0.4300 0.4150 0.4300 19,760 +0.01(+2.38%)
Dec 29, 2021 0.4800 0.4800 0.4000 0.4200 34,952 -0.18(-30.00%)
Dec 24, 2021 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Dec 23, 2021 0.4100 0.5500 0.4100 0.5500 26,445 +0.14(+34.15%)
Dec 22, 2021 0.3500 0.4100 0.3500 0.4100 18,257 +0.10(+32.26%)
Dec 21, 2021 0.3050 0.3100 0.3050 0.3100 4,123 -0.01(-3.13%)
Dec 17, 2021 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Dec 16, 2021 0.3150 0.3150 0.3150 0.3150 1,000 +0.02(+5.00%)
Dec 15, 2021 0.3150 0.3150 0.3000 0.3000 10,957 -0.05(-14.29%)
Dec 14, 2021 0.3600 0.3600 0.3500 0.3500 2,166 +0.01(+2.94%)
Dec 13, 2021 0.3400 0.3400 0.3400 0.3400 1,000 -0.04(-11.69%)
Dec 10, 2021 0.3400 0.3850 0.3400 0.3850 4,600 +0.04(+11.59%)
Dec 09, 2021 0.3500 0.3500 0.3450 0.3450 9,804 -0.01(-1.43%)
Dec 08, 2021 0.3500 0.3500 0.3500 0.3500 1,716 +0.00(+0.00%)
Dec 06, 2021 0.3500 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Dec 03, 2021 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.63%)
Dec 02, 2021 0.3800 0.3800 0.3800 0.3800 4,000 -0.05(-11.63%)
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.