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 (%)
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.