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
Streaming Delayed Price Updated: 3:58 PM EDT, May 27, 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 (%)
Jun 29, 2020 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Jun 26, 2020 0.1800 0.1800 0.1700 0.1700 28,751 -0.01(-5.56%)
Jun 25, 2020 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-7.69%)
Jun 24, 2020 0.1900 0.1950 0.1900 0.1950 16,478 +0.02(+8.33%)
Jun 23, 2020 0.1700 0.1950 0.1550 0.1800 73,547 -0.02(-10.00%)
Jun 22, 2020 0.1800 0.2000 0.1800 0.2000 81,279 +0.02(+11.11%)
Jun 19, 2020 0.1700 0.1800 0.1650 0.1800 26,342 +0.01(+5.88%)
Jun 18, 2020 0.1600 0.1700 0.1500 0.1700 10,701 -0.01(-5.56%)
Jun 17, 2020 0.1800 0.1800 0.1800 0.1800 2,804 +0.01(+9.09%)
Jun 16, 2020 0.1650 0.1650 0.1500 0.1650 4,300 +0.00(+0.00%)
Jun 15, 2020 0.1650 0.1650 0.1650 405 +0.00(+0.00%)
Jun 12, 2020 0.1650 0.1650 0.1650 0.1650 110 +0.00(+0.00%)
Jun 11, 2020 0.1650 0.1650 0.1650 0.1650 19,733 -0.01(-8.33%)
Jun 10, 2020 0.1650 0.1800 0.1650 0.1800 4,959 -0.01(-5.26%)
Jun 09, 2020 0.1900 0.1900 0.1650 0.1900 26,413 -0.01(-2.56%)
Jun 08, 2020 0.1650 0.1950 0.1650 0.1950 14,611 +0.01(+2.63%)
Jun 05, 2020 0.1900 0.1900 0.1900 0.1900 1,897 +0.00(+0.00%)
Jun 04, 2020 0.1650 0.1900 0.1600 0.1900 26,975 +0.01(+2.70%)
Jun 03, 2020 0.1900 0.1900 0.1850 0.1850 5,055 +0.01(+8.82%)
Jun 02, 2020 0.1800 0.2000 0.1700 0.1700 64,654 -0.03(-15.00%)
May 29, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 28, 2020 0.1700 0.2000 0.1700 0.2000 49,622 +0.03(+17.65%)
May 27, 2020 0.1950 0.2100 0.1700 0.1700 182,027 -0.03(-15.00%)
May 26, 2020 0.2150 0.2150 0.2000 0.2000 42,800 -0.01(-6.98%)
May 25, 2020 0.2050 0.2150 0.1950 0.2150 44,429 +0.01(+7.50%)
May 22, 2020 0.2200 0.2200 0.1950 0.2000 186,390 -0.06(-23.08%)
May 19, 2020 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 15, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 14, 2020 0.2200 0.2500 0.2000 0.2500 94,982 +0.02(+11.11%)
May 13, 2020 0.2250 0.2300 0.2250 0.2250 73,172 -0.04(-13.46%)
May 12, 2020 0.2600 0.2700 0.2600 0.2600 30,336 +0.00(+0.00%)
May 11, 2020 0.2850 0.2900 0.2500 0.2600 77,428 -0.02(-7.14%)
May 08, 2020 0.2000 0.2900 0.2000 0.2800 239,025 +0.08(+40.00%)
May 07, 2020 0.2000 0.2150 0.2000 0.2000 144,706 +0.01(+5.26%)
May 06, 2020 0.1900 0.2450 0.1900 0.1900 81,385 -0.02(-9.52%)
May 05, 2020 0.1700 0.2500 0.1700 0.2100 44,882 +0.04(+23.53%)
May 04, 2020 0.1500 0.1700 0.1400 0.1700 17,453 +0.01(+6.25%)
May 01, 2020 0.1500 0.1600 0.1500 0.1600 15,468 +0.01(+6.67%)
Apr 30, 2020 0.1650 0.1650 0.1500 0.1500 8,395 -0.02(-11.76%)
Apr 29, 2020 0.1500 0.1700 0.1450 0.1700 11,762 +0.02(+13.33%)
Apr 28, 2020 0.1500 0.1550 0.1500 0.1500 23,041 -0.02(-11.76%)
Apr 27, 2020 0.1700 0.1700 0.1700 0.1700 11,309 +0.00(+0.00%)
Apr 24, 2020 0.1750 0.1750 0.1500 0.1700 8,618 +0.02(+9.68%)
Apr 23, 2020 0.1750 0.1750 0.1550 0.1550 17,488 -0.01(-6.06%)
Apr 22, 2020 0.1500 0.1650 0.1500 0.1650 19,787 +0.02(+10.00%)
Apr 21, 2020 0.1400 0.1750 0.1400 0.1500 10,549 +0.01(+7.14%)
Apr 20, 2020 0.1400 0.1400 0.1400 0.1400 4,565 +0.01(+7.69%)
Apr 17, 2020 0.1500 0.1700 0.1300 0.1300 9,556 -0.02(-13.33%)
Apr 16, 2020 0.1450 0.1500 0.1450 0.1500 11,679 +0.01(+3.45%)
Apr 15, 2020 0.1600 0.1750 0.1450 0.1450 7,000 +0.00(+0.00%)
Apr 13, 2020 0.1450 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Apr 08, 2020 0.1450 0.1450 0.1450 0.1450 8,500 +0.00(+3.57%)
Apr 07, 2020 0.1800 0.1800 0.1400 0.1400 16,303 -0.02(-12.50%)
Apr 06, 2020 0.1400 0.1600 0.1400 0.1600 19,543 +0.02(+14.29%)
Apr 03, 2020 0.1300 0.1450 0.1300 0.1400 20,999 +0.00(+0.00%)
Apr 02, 2020 0.1700 0.1700 0.1400 0.1400 131,780 -0.03(-17.65%)
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.