Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zeu Technologies Inc (CSE: ZEU )

0.0150 UNCHANGED
Official Closing Price Updated: 2:34 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.5500 0.5500 0.5500 0.5500 11,500 +0.00(+0.00%)
Apr 29, 2021 0.5600 0.5600 0.5500 0.5500 11,300 -0.02(-3.51%)
Apr 28, 2021 0.5700 0.5700 0.5700 0.5700 5,370 -0.01(-1.72%)
Apr 27, 2021 0.5800 0.5800 0.5700 0.5800 9,550 +0.02(+3.57%)
Apr 26, 2021 0.5700 0.5700 0.5600 0.5600 5,413 -0.04(-6.67%)
Apr 23, 2021 0.5800 0.6400 0.5800 0.6000 36,400 +0.04(+7.14%)
Apr 22, 2021 0.5800 0.5800 0.5600 0.5600 13,613 +0.00(+0.00%)
Apr 21, 2021 0.5300 0.5600 0.5300 0.5600 16,087 +0.04(+7.69%)
Apr 20, 2021 0.5000 0.5200 0.5000 0.5200 7,200 +0.02(+4.00%)
Apr 19, 2021 0.5700 0.5700 0.4900 0.5000 89,260 -0.14(-21.88%)
Apr 16, 2021 0.6400 0.6400 0.6400 0.6400 2,000 +0.03(+4.92%)
Apr 15, 2021 0.6100 0.6600 0.6100 0.6100 27,439 +0.04(+7.02%)
Apr 14, 2021 0.5900 0.6000 0.5000 0.5700 31,936 -0.04(-6.56%)
Apr 13, 2021 0.6400 0.6400 0.5600 0.6100 98,221 -0.03(-4.69%)
Apr 12, 2021 0.6800 0.6800 0.6400 0.6400 5,279 -0.04(-5.88%)
Apr 09, 2021 0.6500 0.6800 0.6500 0.6800 15,700 +0.00(+0.00%)
Apr 08, 2021 0.6800 0.7600 0.6500 0.6800 34,330 -0.01(-1.45%)
Apr 07, 2021 0.7000 0.7000 0.6800 0.6900 10,671 -0.04(-5.48%)
Apr 06, 2021 0.7900 0.7900 0.7300 0.7300 5,005 -0.04(-5.19%)
Apr 05, 2021 0.7500 0.7700 0.6600 0.7700 27,540 +0.05(+6.94%)
Apr 01, 2021 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Mar 31, 2021 0.6800 0.7900 0.6800 0.7400 6,353 -0.06(-7.50%)
Mar 30, 2021 0.8000 0.8000 0.8000 0.8000 100 +0.00(+0.00%)
Mar 29, 2021 0.7900 0.8000 0.7900 0.8000 4,120 +0.02(+2.56%)
Mar 26, 2021 0.8200 0.8200 0.6900 0.7800 21,600 -0.04(-4.88%)
Mar 25, 2021 0.8300 0.8300 0.8200 0.8200 1,600 -0.02(-2.38%)
Mar 24, 2021 0.8400 0.8400 0.8400 0.8400 1,500 +0.00(+0.00%)
Mar 23, 2021 0.8400 0.8400 0.8400 0.8400 1,064 +0.04(+5.00%)
Mar 22, 2021 0.7500 0.8500 0.7500 0.8000 29,170 +0.02(+2.56%)
Mar 19, 2021 0.7800 0.7800 0.7800 0.7800 1,027 +0.00(+0.00%)
Mar 18, 2021 0.8100 0.8100 0.7500 0.7800 26,848 -0.06(-7.14%)
Mar 17, 2021 0.8400 0.8400 0.8400 0.8400 1,830 -0.01(-1.18%)
Mar 16, 2021 0.9500 0.9500 0.8500 0.8500 12,439 -0.02(-2.30%)
Mar 15, 2021 0.8600 0.9500 0.8600 0.8700 29,710 -0.07(-7.45%)
Mar 12, 2021 0.8700 0.9400 0.8300 0.9400 46,500 +0.05(+5.62%)
Mar 11, 2021 0.8300 0.8900 0.8300 0.8900 11,371 +0.03(+3.49%)
Mar 10, 2021 0.8600 0.8600 0.8600 0.8600 2,335 +0.03(+3.61%)
Mar 09, 2021 0.8300 0.8300 0.8300 0.8300 730 +0.03(+3.75%)
Mar 08, 2021 0.8000 0.8000 0.8000 0.8000 336 -0.07(-8.05%)
Mar 05, 2021 0.7500 0.8700 0.6700 0.8700 44,600 +0.29(+50.00%)
Mar 04, 2021 0.8600 0.8800 0.5800 0.5800 10,720 -0.27(-31.76%)
Mar 03, 2021 0.9000 0.9100 0.8500 0.8500 16,513 +0.00(+0.00%)
Mar 02, 2021 0.8900 0.9000 0.8300 0.8500 41,568 -0.04(-4.49%)
Mar 01, 2021 0.9300 0.9300 0.8500 0.8900 36,350 +0.07(+8.54%)
Feb 26, 2021 0.9100 0.9600 0.7800 0.8200 86,600 -0.08(-8.89%)
Feb 25, 2021 0.9400 1.000 0.9000 0.9000 91,247 +0.00(+0.00%)
Feb 24, 2021 0.9500 0.9500 0.9000 0.9000 90,149 -0.04(-4.26%)
Feb 23, 2021 0.9100 0.9500 0.9100 0.9400 133,897 +0.03(+3.30%)
Feb 22, 2021 1.000 1.020 0.9000 0.9100 219,378 -0.09(-9.00%)
Feb 19, 2021 0.8400 1.000 0.8400 1.000 81,800 +0.13(+14.94%)
Feb 18, 2021 0.9200 0.9200 0.8400 0.8700 38,270 -0.03(-3.33%)
Feb 17, 2021 0.9100 0.9600 0.8900 0.9000 44,732 +0.00(+0.00%)
Feb 16, 2021 0.9500 0.9700 0.8600 0.9000 40,295 +0.07(+8.43%)
Feb 12, 2021 0.8300 0.8300 0.8300 0 -0.12(-12.63%)
Feb 11, 2021 0.8600 0.9500 0.8100 0.9500 58,170 +0.10(+11.76%)
Feb 10, 2021 0.9100 0.9600 0.8200 0.8500 101,565 -0.06(-6.59%)
Feb 09, 2021 0.8600 1.080 0.8400 0.9100 205,364 +0.12(+15.19%)
Feb 08, 2021 0.9100 0.9800 0.7200 0.7900 158,490 -0.09(-10.23%)
Feb 05, 2021 0.8500 0.9000 0.8300 0.8800 74,700 +0.08(+10.00%)
Feb 04, 2021 0.7500 0.8000 0.6500 0.8000 91,971 +0.03(+3.90%)
Feb 03, 2021 0.7000 0.8000 0.7000 0.7700 145,564 +0.11(+16.67%)
Feb 02, 2021 0.6700 0.7100 0.6400 0.6600 139,827 +0.01(+1.54%)
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.