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 (%)
Jun 29, 2022 0.1200 234 -0.03(-20.00%)
Jun 28, 2022 0.1200 0.1500 0.1200 0.1500 23,100 +0.02(+20.00%)
Jun 27, 2022 0.1250 0.1250 0.1250 0.1250 4,500 -0.02(-16.67%)
Jun 24, 2022 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jun 22, 2022 0.1500 0.1500 0 -0.02(-11.76%)
Jun 21, 2022 0.1700 0.1700 0.1700 0.1700 3,983 +0.00(+0.00%)
Jun 20, 2022 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Jun 17, 2022 0.1700 0.1700 0.1700 0.1700 1,150 +0.00(+0.00%)
Jun 16, 2022 0.1650 0.1700 0.1650 0.1700 25,886 +0.01(+3.03%)
Jun 15, 2022 0.1650 0.1650 0.1650 0.1650 6,000 -0.01(-2.94%)
Jun 13, 2022 0.1700 0.1700 0 +0.00(+0.00%)
Jun 10, 2022 0.1400 0.1700 0.1200 0.1700 32,000 +0.03(+21.43%)
Jun 09, 2022 0.1550 0.1550 0.1400 0.1400 3,501 -0.02(-15.15%)
Jun 08, 2022 0.1650 0.1650 0.1650 0.1650 1,501 +0.01(+6.45%)
Jun 07, 2022 0.1500 0.1550 0.1500 0.1550 20,515 -0.02(-8.82%)
May 31, 2022 0.1700 0 +0.00(+0.00%)
May 27, 2022 0.1700 30 +0.01(+6.25%)
May 26, 2022 0.1400 0.1600 0.1400 0.1600 55,100 +0.02(+14.29%)
May 25, 2022 0.1400 0.1400 0.1400 0.1400 22,652 +0.00(+0.00%)
May 24, 2022 0.1500 0.1500 0.1400 0.1400 86,900 -0.01(-6.67%)
May 20, 2022 0.1500 0 +0.01(+11.11%)
May 19, 2022 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-6.90%)
May 18, 2022 0.1450 0.1450 0.1450 0.1450 3,000 -0.06(-27.50%)
May 16, 2022 0.2000 0.2000 0 +0.05(+29.03%)
May 13, 2022 0.1550 0.1550 0.1550 0.1550 3,003 -0.01(-3.13%)
May 12, 2022 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
May 11, 2022 0.1650 0.1650 0.1650 0.1650 776 -0.01(-5.71%)
May 10, 2022 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+0.00%)
May 09, 2022 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
May 02, 2022 0.1800 0.1800 0 +0.00(+0.00%)
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%)
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.