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 (%)
Aug 31, 2020 0.2050 0.2050 0.1800 0.2000 3,964 +0.00(+0.00%)
Aug 28, 2020 0.2000 0.2000 0.2000 0.2000 9,753 +0.00(+0.00%)
Aug 27, 2020 0.2000 0.2000 0.2000 0.2000 215 +0.00(+0.00%)
Aug 26, 2020 0.2000 0.2000 0.2000 0.2000 9,000 +0.01(+2.56%)
Aug 25, 2020 0.1950 0.1950 0.1900 0.1950 29,000 +0.01(+2.63%)
Aug 24, 2020 0.1950 0.1950 0.1900 0.1900 2,649 -0.01(-2.56%)
Aug 21, 2020 0.1950 0.1950 0.1950 0.1950 3,000 +0.00(+0.00%)
Aug 20, 2020 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.63%)
Aug 19, 2020 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Aug 17, 2020 0.1900 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Aug 14, 2020 0.1850 0.1850 0.1800 0.1800 30,629 +0.01(+2.86%)
Aug 13, 2020 0.1750 0.1750 0.1750 0.1750 454 +0.00(+0.00%)
Aug 12, 2020 0.1650 0.1750 0.1650 0.1750 5,593 +0.00(+0.00%)
Aug 11, 2020 0.1600 0.1750 0.1600 0.1750 16,000 +0.01(+9.37%)
Aug 10, 2020 0.1650 0.1900 0.1550 0.1600 27,123 +0.00(+0.00%)
Aug 07, 2020 0.1900 0.1900 0.1600 0.1600 58,000 -0.02(-11.11%)
Aug 06, 2020 0.1800 0.2000 0.1800 0.1800 6,908 +0.00(+0.00%)
Aug 05, 2020 0.1750 0.1800 0.1750 0.1800 7,500 +0.01(+2.86%)
Aug 04, 2020 0.2000 0.2000 0.1700 0.1750 25,630 -0.02(-10.26%)
Jul 31, 2020 0.1950 0.1950 0.1950 0 -0.02(-9.30%)
Jul 30, 2020 0.1950 0.2150 0.1950 0.2150 50,963 +0.01(+7.50%)
Jul 29, 2020 0.2000 0.2000 0.2000 0.2000 3,332 +0.01(+2.56%)
Jul 28, 2020 0.1900 0.2000 0.1700 0.1950 110,464 +0.01(+2.63%)
Jul 27, 2020 0.2000 0.2100 0.1900 0.1900 24,000 -0.01(-5.00%)
Jul 24, 2020 0.2000 0.2300 0.2000 0.2000 53,207 -0.02(-9.09%)
Jul 23, 2020 0.2450 0.2450 0.2000 0.2200 39,854 -0.02(-8.33%)
Jul 22, 2020 0.2050 0.2400 0.2050 0.2400 27,701 +0.05(+26.32%)
Jul 21, 2020 0.1900 0.2400 0.1900 0.1900 65,472 +0.00(+0.00%)
Jul 20, 2020 0.1900 0.1900 0.1900 0.1900 2,039 +0.00(+0.00%)
Jul 17, 2020 0.1900 0.1900 0.1900 0.1900 2,736 -0.04(-17.39%)
Jul 16, 2020 0.2300 0.2300 0.2300 0.2300 19,817 -0.01(-4.17%)
Jul 15, 2020 0.2150 0.2400 0.1900 0.2400 89,309 +0.02(+9.09%)
Jul 14, 2020 0.2200 0.2300 0.2100 0.2200 62,391 -0.02(-10.20%)
Jul 13, 2020 0.2300 0.2450 0.2000 0.2450 75,625 +0.01(+2.08%)
Jul 10, 2020 0.2350 0.2400 0.2350 0.2400 29,988 +0.02(+9.09%)
Jul 09, 2020 0.2200 0.2250 0.1700 0.2200 85,482 +0.00(+0.00%)
Jul 08, 2020 0.1800 0.2200 0.1800 0.2200 26,710 +0.04(+22.22%)
Jul 07, 2020 0.2000 0.2000 0.1650 0.1800 24,820 -0.02(-10.00%)
Jul 06, 2020 0.1850 0.2000 0.1850 0.2000 11,749 +0.02(+8.11%)
Jul 03, 2020 0.2000 0.2000 0.1800 0.1850 38,166 +0.01(+8.82%)
Jul 02, 2020 0.1800 0.1800 0.1700 0.1700 3,477 -0.02(-12.82%)
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%)
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.