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 (%)
Apr 29, 2022 0.1800 0.1800 0.1800 0.1800 1,307 +0.01(+2.86%)
Apr 28, 2022 0.1750 0.1750 0.1600 0.1750 22,060 +0.00(+2.94%)
Apr 27, 2022 0.1550 0.1700 0.1550 0.1700 22,000 +0.01(+6.25%)
Apr 26, 2022 0.1600 0.1600 0.1600 0.1600 1,500 -0.04(-17.95%)
Apr 25, 2022 0.1900 0.1950 0.1900 0.1950 30,200 +0.01(+2.63%)
Apr 22, 2022 0.2000 0.2000 0.1900 0.1900 33,050 -0.01(-2.56%)
Apr 21, 2022 0.2500 0.2500 0.1950 0.1950 33,023 -0.05(-22.00%)
Apr 20, 2022 0.2300 0.2500 0.2300 0.2500 65,805 +0.01(+4.17%)
Apr 19, 2022 0.2100 0.2400 0.2100 0.2400 2,600 +0.05(+29.73%)
Apr 18, 2022 0.2200 0.2200 0.1850 0.1850 39,300 -0.07(-26.00%)
Apr 12, 2022 0.2500 0 +0.04(+19.05%)
Apr 11, 2022 0.2200 0.2450 0.2100 0.2100 33,858 -0.04(-16.00%)
Apr 08, 2022 0.2500 0.2500 0.2500 0.2500 20,402 +0.00(+0.00%)
Apr 07, 2022 0.2500 0.2500 0.2500 0.2500 15,760 +0.00(+0.00%)
Apr 06, 2022 0.2300 0.2500 0.2300 0.2500 11,811 +0.03(+13.64%)
Apr 04, 2022 0.2200 0.2200 0 -0.01(-4.35%)
Apr 01, 2022 0.2300 0.2300 0.2300 0.2300 3,511 -0.00(-2.13%)
Mar 31, 2022 0.2350 0.2350 0.2350 0.2350 3,000 +0.01(+6.82%)
Mar 30, 2022 0.2350 0.2350 0.2200 0.2200 19,500 -0.01(-6.38%)
Mar 29, 2022 0.2350 0.2350 0.2350 0.2350 3,000 -0.01(-2.08%)
Mar 23, 2022 0.2400 0 -0.02(-7.69%)
Mar 21, 2022 0.2600 0.2600 0 -0.01(-3.70%)
Mar 18, 2022 0.2450 0.2700 0.2400 0.2700 12,250 -0.01(-1.82%)
Mar 17, 2022 0.2750 0.2750 0.2750 0.2750 8,750 +0.00(+0.00%)
Mar 16, 2022 0.2750 0.2750 0.2750 0.2750 3,014 +0.00(+0.00%)
Mar 15, 2022 0.2550 0.2750 0.2350 0.2750 16,350 +0.00(+0.00%)
Mar 14, 2022 0.2750 0.2750 0.2750 0.2750 2,710 +0.00(+0.00%)
Mar 11, 2022 0.2750 0.2750 0.2750 0.2750 13,000 -0.03(-9.84%)
Mar 10, 2022 0.3000 0.3050 0.3000 0.3050 1,111 +0.02(+7.02%)
Mar 08, 2022 0.2850 0.2850 0 -0.01(-1.72%)
Mar 07, 2022 0.3350 0.3350 0.2900 0.2900 5,275 +0.00(+0.00%)
Mar 03, 2022 0.2900 0.2900 298 +0.01(+1.75%)
Mar 02, 2022 0.2850 0.2850 0.2850 0.2850 1,630 +0.01(+3.64%)
Mar 01, 2022 0.2850 0.2850 0.2750 0.2750 20,400 -0.01(-1.79%)
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%)
Dec 01, 2021 0.4300 0.4300 0.4300 0.4300 4,300 +0.00(+0.00%)
Nov 30, 2021 0.3800 0.4300 0.4200 0.4300 1,101 +0.01(+2.38%)
Nov 26, 2021 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Nov 25, 2021 0.4200 0.4450 0.4100 0.4100 31,265 +0.05(+13.89%)
Nov 24, 2021 0.4100 0.4100 0.3600 0.3600 4,093 -0.09(-20.00%)
Nov 23, 2021 0.4500 0.4500 0.4500 0.4500 1,292 +0.07(+18.42%)
Nov 22, 2021 0.4150 0.4250 0.3800 0.3800 19,850 -0.09(-19.15%)
Nov 18, 2021 0.4700 0.4700 0.4700 0.4700 0 +0.07(+17.50%)
Nov 17, 2021 0.4000 0.4000 0.4000 0.4000 3,266 -0.01(-2.44%)
Nov 16, 2021 0.4250 0.4250 0.4100 0.4100 13,050 -0.03(-5.75%)
Nov 15, 2021 0.4350 0.4350 0.4350 0.4350 1,150 -0.05(-10.31%)
Nov 12, 2021 0.4450 0.4850 0.4450 0.4850 7,200 +0.03(+7.78%)
Nov 11, 2021 0.4650 0.5100 0.4500 0.4500 106,021 -0.02(-4.26%)
Nov 09, 2021 0.4600 0.4700 0.4550 0.4700 34,845 +0.03(+8.05%)
Nov 08, 2021 0.4350 0.4350 0.4050 0.4350 5,731 +0.00(+0.00%)
Nov 05, 2021 0.4350 0.4350 0.4350 0.4350 501 +0.00(+0.00%)
Nov 04, 2021 0.4350 0.4350 0.4350 0.4350 4,000 +0.03(+7.41%)
Nov 02, 2021 0.4050 0.4050 0.4050 0.4050 0 -0.03(-6.90%)
Nov 01, 2021 0.4200 0.4350 0.4000 0.4350 38,600 -0.02(-3.33%)
Oct 29, 2021 0.4400 0.4600 0.4200 0.4500 12,507 +0.01(+2.27%)
Oct 28, 2021 0.4400 0.4400 0.4400 0.4400 4,000 -0.01(-1.12%)
Oct 26, 2021 0.4450 0.4450 0.4450 0.4450 1,500 +0.07(+17.11%)
Oct 25, 2021 0.3800 0.3800 0.3800 0.3800 6,986 +0.01(+1.33%)
Oct 22, 2021 0.4250 0.4250 0.3750 0.3750 7,549 -0.05(-11.76%)
Oct 21, 2021 0.4700 0.4700 0.4250 0.4250 32,500 -0.04(-7.61%)
Oct 20, 2021 0.4500 0.4600 0.4500 0.4600 6,549 -0.01(-1.08%)
Oct 19, 2021 0.4650 0.4650 0.4650 0.4650 1,400 -0.00(-1.06%)
Oct 18, 2021 0.4200 0.4700 0.4200 0.4700 36,216 +0.04(+10.59%)
Oct 07, 2021 0.4250 0.4250 0.4250 2 +0.04(+11.84%)
Oct 06, 2021 0.3800 0.3800 0.3800 0.3800 790 +0.00(+0.00%)
Oct 05, 2021 0.3950 0.3950 0.3700 0.3800 8,279 +0.02(+5.56%)
Oct 04, 2021 0.4000 0.4000 0.3600 0.3600 36,514 -0.07(-15.29%)
Sep 29, 2021 0.4250 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Sep 28, 2021 0.4400 0.4400 0.4400 0.4400 1,200 +0.01(+2.33%)
Sep 24, 2021 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 23, 2021 0.4450 0.4450 0.4400 0.4400 32,312 -0.01(-2.22%)
Sep 21, 2021 0.4500 0.4500 0.4500 0.4500 202 -0.03(-7.22%)
Sep 20, 2021 0.4750 0.4850 0.4750 0.4850 8,001 +0.05(+12.79%)
Sep 17, 2021 0.4800 0.4800 0.4300 0.4300 8,300 +0.00(+0.00%)
Sep 16, 2021 0.4300 0.4300 0.4300 0.4300 500 +0.00(+0.00%)
Sep 15, 2021 0.4700 0.4700 0.4300 0.4300 9,500 +0.00(+0.00%)
Sep 14, 2021 0.4700 0.4700 0.4250 0.4300 36,655 -0.04(-8.51%)
Sep 13, 2021 0.5100 0.5200 0.4700 0.4700 11,265 -0.08(-14.55%)
Sep 09, 2021 0.5500 0.5500 0.5500 0.5500 355 +0.06(+12.24%)
Sep 08, 2021 0.5000 0.5000 0.4800 0.4900 45,396 +0.00(+0.00%)
Sep 07, 2021 0.5200 0.5200 0.4900 0.4900 10,081 -0.05(-9.26%)
Aug 31, 2021 0.5400 0.5400 0.5400 0 -0.06(-10.00%)
Aug 30, 2021 0.5900 0.6000 0.5900 0.6000 12,046 +0.07(+13.21%)
Aug 27, 2021 0.5300 0.5300 0.5300 0.5300 1,099 -0.02(-3.64%)
Aug 26, 2021 0.5800 0.5800 0.5500 0.5500 8,929 +0.03(+5.77%)
Aug 25, 2021 0.4550 0.5500 0.4500 0.5200 39,014 +0.09(+19.54%)
Aug 24, 2021 0.4350 0.4350 0.4350 0.4350 3,215 -0.07(-13.00%)
Aug 23, 2021 0.4650 0.5000 0.4650 0.5000 22,000 +0.03(+7.53%)
Aug 20, 2021 0.4700 0.4700 0.4650 0.4650 1,200 +0.03(+5.68%)
Aug 19, 2021 0.5000 0.5000 0.4400 0.4400 16,700 -0.02(-3.30%)
Aug 17, 2021 0.4550 0.4550 0.4550 0.4550 100 -0.04(-9.00%)
Aug 16, 2021 0.5100 0.5100 0.5000 0.5000 7,428 +0.00(+0.00%)
Aug 13, 2021 0.6300 0.6300 0.5000 0.5000 6,922 -0.09(-15.25%)
Aug 12, 2021 0.5000 0.5900 0.5000 0.5900 22,136 +0.09(+18.00%)
Aug 11, 2021 0.5300 0.5300 0.5000 0.5000 35,728 -0.03(-5.66%)
Aug 10, 2021 0.5300 0.5300 0.5300 0.5300 10,985 +0.00(+0.00%)
Aug 09, 2021 0.5300 0.5300 0.5300 0.5300 4,041 +0.00(+0.00%)
Aug 06, 2021 0.5300 0.5300 0.5300 0.5300 7,000 +0.01(+1.92%)
Aug 05, 2021 0.4900 0.5300 0.4900 0.5200 9,541 +0.10(+23.81%)
Aug 04, 2021 0.4200 0.4200 0.4200 0.4200 1,000 -0.07(-13.40%)
Aug 03, 2021 0.4850 0.4900 0.4800 0.4850 6,550 +0.02(+5.43%)
Jul 28, 2021 0.4600 0.4600 0.4600 0 +0.04(+9.52%)
Jul 27, 2021 0.4400 0.4400 0.4200 0.4200 12,000 -0.03(-6.67%)
Jul 26, 2021 0.4500 0.4500 0.4500 0.4500 1,545 +0.01(+2.27%)
Jul 23, 2021 0.4350 0.4400 0.4300 0.4400 29,699 +0.02(+3.53%)
Jul 22, 2021 0.4250 0.4250 0.4250 0.4250 1,927 -0.05(-11.46%)
Jul 21, 2021 0.5000 0.5000 0.4300 0.4800 21,532 -0.02(-4.00%)
Jul 20, 2021 0.5000 0.5000 0.4700 0.5000 34,500 -0.01(-1.96%)
Jul 19, 2021 0.5600 0.5600 0.5100 0.5100 20,500 -0.05(-8.93%)
Jul 16, 2021 0.5600 0.5600 0.5600 0.5600 963 +0.00(+0.00%)
Jul 15, 2021 0.5600 0.5600 0.5600 0.5600 1,000 -0.04(-6.67%)
Jul 14, 2021 0.5600 0.6000 0.5600 0.6000 1,100 +0.01(+1.69%)
Jul 12, 2021 0.5900 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
Jul 09, 2021 0.5400 0.6100 0.5100 0.6100 8,164 +0.04(+7.02%)
Jul 08, 2021 0.5500 0.5700 0.5500 0.5700 2,300 -0.04(-6.56%)
Jul 06, 2021 0.6100 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Jul 02, 2021 0.6400 0.6400 0.6400 465 +0.07(+12.28%)
Jun 30, 2021 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Jun 29, 2021 0.6000 0.6000 0.5600 0.5600 6,242 +0.02(+3.70%)
Jun 28, 2021 0.5400 0.5400 0.5400 0.5400 2,020 -0.06(-10.00%)
Jun 25, 2021 0.6300 0.6700 0.6000 0.6000 28,043 -0.03(-4.76%)
Jun 24, 2021 0.5800 0.6300 0.5700 0.6300 15,910 -0.02(-3.08%)
Jun 23, 2021 0.6500 0.6500 0.6500 0.6500 2,849 +0.08(+14.04%)
Jun 22, 2021 0.5800 0.5800 0.5600 0.5700 7,582 -0.07(-10.94%)
Jun 21, 2021 0.6500 0.6500 0.5800 0.6400 52,300 -0.11(-14.67%)
Jun 18, 2021 0.6500 0.7500 0.6500 0.7500 19,321 +0.10(+15.38%)
Jun 17, 2021 0.6500 0.6500 0.6500 0.6500 20,600 -0.08(-10.96%)
Jun 16, 2021 0.7000 0.7300 0.7000 0.7300 13,155 +0.08(+12.31%)
Jun 15, 2021 0.6500 0.6500 0.5800 0.6500 30,233 -0.05(-7.14%)
Jun 14, 2021 0.6500 0.7000 0.6500 0.7000 5,800 +0.00(+0.00%)
Jun 11, 2021 0.5700 0.7700 0.5700 0.7000 57,630 +0.11(+18.64%)
Jun 10, 2021 0.7600 0.7600 0.5700 0.5900 87,150 -0.08(-11.94%)
Jun 09, 2021 0.8000 0.8100 0.6700 0.6700 32,052 -0.12(-15.19%)
Jun 08, 2021 0.7800 0.7900 0.7100 0.7900 20,946 +0.04(+5.33%)
Jun 07, 2021 0.8500 0.9000 0.7300 0.7500 32,159 -0.15(-16.67%)
Jun 04, 2021 0.7000 0.9200 0.7000 0.9000 128,686 +0.16(+21.62%)
Jun 03, 2021 0.6200 0.7400 0.6000 0.7400 38,332 +0.07(+10.45%)
Jun 02, 2021 0.6800 0.6900 0.6600 0.6700 15,201 -0.03(-4.29%)
Jun 01, 2021 0.6500 0.7000 0.6500 0.7000 28,868 +0.00(+0.00%)
May 31, 2021 0.7100 0.7100 0.7000 0.7000 24,153 +0.01(+1.45%)
May 28, 2021 0.5700 0.6900 0.5400 0.6900 185,701 +0.10(+16.95%)
May 27, 2021 0.5300 0.6000 0.5300 0.5900 175,243 +0.08(+15.69%)
May 26, 2021 0.5800 0.5800 0.5100 0.5100 13,701 -0.01(-1.92%)
May 25, 2021 0.5000 0.5500 0.4800 0.5200 33,217 -0.04(-7.14%)
May 21, 2021 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
May 20, 2021 0.5600 0.5700 0.5200 0.5700 10,250 +0.04(+7.55%)
May 19, 2021 0.5400 0.5900 0.5000 0.5300 104,150 -0.04(-7.02%)
May 18, 2021 0.5400 0.6000 0.5400 0.5700 76,365 +0.03(+5.56%)
May 17, 2021 0.4850 0.5500 0.4850 0.5400 125,683 +0.04(+8.00%)
May 14, 2021 0.5100 0.5500 0.5000 0.5000 35,768 +0.00(+0.00%)
May 13, 2021 0.4950 0.6000 0.4950 0.5000 152,450 +0.00(+0.00%)
May 12, 2021 0.4300 0.5100 0.3900 0.5000 135,535 +0.08(+19.05%)
May 11, 2021 0.4200 0.4200 0.4000 0.4200 111,654 +0.01(+2.44%)
May 10, 2021 0.4400 0.4400 0.4050 0.4100 89,953 +0.00(+1.23%)
May 07, 2021 0.4600 0.4600 0.3900 0.4050 106,183 -0.08(-16.49%)
May 06, 2021 0.5500 0.5500 0.4500 0.4850 54,800 -0.06(-10.19%)
May 05, 2021 0.4700 0.5400 0.4600 0.5400 38,650 +0.04(+8.00%)
May 04, 2021 0.4650 0.5000 0.4650 0.5000 50,704 -0.05(-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.