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 (%)
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%)
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.