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 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%)
Apr 01, 2022 0.2300 0.2300 0.2300 0.2300 3,511 -0.00(-2.13%)
Mar 31, 2022 0.2350 0.2350 0.2350 0.2350 3,000 +0.01(+6.82%)
Mar 30, 2022 0.2350 0.2350 0.2200 0.2200 19,500 -0.01(-6.38%)
Mar 29, 2022 0.2350 0.2350 0.2350 0.2350 3,000 -0.01(-2.08%)
Mar 23, 2022 0.2400 0 -0.02(-7.69%)
Mar 21, 2022 0.2600 0.2600 0 -0.01(-3.70%)
Mar 18, 2022 0.2450 0.2700 0.2400 0.2700 12,250 -0.01(-1.82%)
Mar 17, 2022 0.2750 0.2750 0.2750 0.2750 8,750 +0.00(+0.00%)
Mar 16, 2022 0.2750 0.2750 0.2750 0.2750 3,014 +0.00(+0.00%)
Mar 15, 2022 0.2550 0.2750 0.2350 0.2750 16,350 +0.00(+0.00%)
Mar 14, 2022 0.2750 0.2750 0.2750 0.2750 2,710 +0.00(+0.00%)
Mar 11, 2022 0.2750 0.2750 0.2750 0.2750 13,000 -0.03(-9.84%)
Mar 10, 2022 0.3000 0.3050 0.3000 0.3050 1,111 +0.02(+7.02%)
Mar 08, 2022 0.2850 0.2850 0 -0.01(-1.72%)
Mar 07, 2022 0.3350 0.3350 0.2900 0.2900 5,275 +0.00(+0.00%)
Mar 03, 2022 0.2900 0.2900 298 +0.01(+1.75%)
Mar 02, 2022 0.2850 0.2850 0.2850 0.2850 1,630 +0.01(+3.64%)
Mar 01, 2022 0.2850 0.2850 0.2750 0.2750 20,400 -0.01(-1.79%)
Feb 28, 2022 0.3000 0.3000 0.2800 0.2800 11,966 -0.02(-6.67%)
Feb 25, 2022 0.2950 0.3000 0.3000 0.3000 6,500 -0.04(-11.76%)
Feb 24, 2022 0.2650 0.3400 0.2650 0.3400 15,500 +0.03(+7.94%)
Feb 22, 2022 0.3150 0.3150 0 -0.03(-10.00%)
Feb 18, 2022 0.3500 0 -0.04(-9.09%)
Feb 17, 2022 0.3850 0.3850 0.3850 0.3850 6,030 +0.02(+5.48%)
Feb 16, 2022 0.3100 0.4000 0.3050 0.3650 42,600 +0.04(+14.06%)
Feb 15, 2022 0.3200 0.3200 0.3200 0.3200 3,700 -0.04(-12.33%)
Feb 11, 2022 0.3650 96 +0.00(+0.00%)
Feb 10, 2022 0.3650 0.3650 0.3650 0.3650 535 +0.04(+12.31%)
Feb 09, 2022 0.3450 0.3500 0.3250 0.3250 18,400 -0.02(-5.80%)
Feb 07, 2022 0.3450 0.3450 0 -0.06(-13.75%)
Feb 04, 2022 0.4000 0.4000 0.4000 0.4000 1,661 -0.01(-3.61%)
Feb 03, 2022 0.4000 0.4150 16,598 +0.01(+3.75%)
Feb 02, 2022 0.3250 0.4000 0.3250 0.4000 13,061 +0.05(+14.29%)
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.