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

Zeu Technologies Inc (OP: ZEUCF )

0.0150 UNCHANGED
Last Price Updated: 9:53 AM EDT, Apr 17, 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 0.4180 0.4180 0.4180 0 -0.03(-6.36%)
Apr 28, 2021 0.4464 0.4464 0.4464 0 -0.03(-7.00%)
Apr 27, 2021 0.4800 0.4800 0.4800 50 +0.00(+0.00%)
Apr 26, 2021 0.4813 0.4813 0.4800 0.4800 400 -0.00(-0.81%)
Apr 23, 2021 0.4839 0.4839 0.4839 0.4839 2,000 +0.02(+3.40%)
Apr 22, 2021 0.4687 0.4692 0.4680 0.4680 644 +0.04(+9.27%)
Apr 21, 2021 0.4305 0.4305 0.4283 0.4283 1,150 +0.06(+14.95%)
Apr 20, 2021 0.3743 0.4251 0.3726 0.3726 2,200 -0.11(-22.50%)
Apr 19, 2021 0.4808 0.4808 0.4808 180 +0.00(+0.00%)
Apr 15, 2021 0.4808 0.4808 0.4808 0 +0.01(+2.30%)
Apr 14, 2021 0.4700 0.4700 0.4700 0.4700 100 -0.01(-2.55%)
Apr 13, 2021 0.4820 0.4823 0.4500 0.4823 54,428 -0.07(-12.31%)
Apr 12, 2021 0.5500 0.5500 0.5500 23 +0.00(+0.00%)
Apr 09, 2021 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Apr 08, 2021 0.5500 0.5500 0.5500 0.5500 2,000 -0.01(-1.87%)
Apr 07, 2021 0.5600 0.5605 0.4500 0.5605 2,466 -0.04(-6.58%)
Apr 05, 2021 0.6000 0.6000 0.6000 0 +0.06(+11.94%)
Apr 01, 2021 0.5360 0.5360 0.5360 0.5360 500 -0.01(-2.55%)
Mar 30, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 29, 2021 0.5500 0.5500 0.5500 180 +0.00(+0.00%)
Mar 26, 2021 0.5762 0.5767 0.5500 0.5500 2,500 -0.11(-16.16%)
Mar 25, 2021 0.5737 0.6560 0.5500 0.6560 2,000 +0.07(+11.11%)
Mar 24, 2021 0.6740 0.6740 0.5904 0.5904 4,106 -0.08(-12.51%)
Mar 23, 2021 0.6748 0.6748 0.6748 0.6748 1,000 +0.05(+7.52%)
Mar 22, 2021 0.6363 0.6363 0.6276 0.6276 1,551 -0.00(-0.38%)
Mar 19, 2021 0.6300 0.6300 0.5660 0.6300 400 +0.00(+0.35%)
Mar 18, 2021 0.6868 0.6868 0.6278 0.6278 6,384 -0.06(-8.22%)
Mar 17, 2021 0.6840 0.6840 0.6840 133 +0.00(+0.00%)
Mar 16, 2021 1.000 1.000 0.6840 0.6840 3,500 +0.00(+0.00%)
Mar 15, 2021 0.9000 0.9000 0.6840 0.6840 12,885 -0.05(-6.95%)
Mar 12, 2021 0.6977 0.7351 0.6847 0.7351 2,200 +0.02(+3.00%)
Mar 11, 2021 0.7000 0.7137 0.7000 0.7137 808 +0.01(+1.96%)
Mar 10, 2021 0.7000 0.7000 0.7000 0.7000 152 +0.01(+0.81%)
Mar 09, 2021 0.6500 0.7090 0.6500 0.6944 2,300 +0.04(+6.83%)
Mar 08, 2021 0.6600 0.6600 0.6500 0.6500 1,998 +0.00(+0.00%)
Mar 05, 2021 0.6500 0.6500 0.5100 0.6500 8,800 -0.00(-0.51%)
Mar 04, 2021 0.7018 0.7118 0.4644 0.6533 24,661 -0.07(-10.10%)
Mar 03, 2021 0.6850 0.7270 0.6850 0.7267 7,611 +0.01(+0.93%)
Mar 02, 2021 0.7200 0.7200 0.6699 0.7200 13,782 +0.01(+0.70%)
Mar 01, 2021 0.7785 0.7785 0.6656 0.7150 9,680 +0.02(+2.14%)
Feb 26, 2021 0.6642 0.7535 0.6641 0.7000 17,600 -0.01(-1.53%)
Feb 25, 2021 0.7251 0.8057 0.7109 0.7109 18,907 -0.04(-5.21%)
Feb 24, 2021 0.7596 0.7624 0.7500 0.7500 15,476 +0.00(+0.00%)
Feb 23, 2021 0.7585 0.7599 0.7152 0.7500 38,966 +0.02(+2.21%)
Feb 22, 2021 0.8100 0.8133 0.7256 0.7338 40,084 +0.00(+0.33%)
Feb 19, 2021 0.7259 0.7314 0.7000 0.7314 5,900 +0.04(+6.00%)
Feb 18, 2021 0.7290 0.7293 0.6870 0.6900 4,590 -0.05(-6.19%)
Feb 17, 2021 0.6000 0.7365 0.6000 0.7355 6,595 +0.03(+4.34%)
Feb 16, 2021 0.6973 0.7631 0.6900 0.7049 13,420 +0.01(+1.29%)
Feb 12, 2021 0.5500 0.6959 0.5500 0.6959 1,500 +0.05(+8.53%)
Feb 11, 2021 0.6412 0.6412 0.6412 0.6412 700 +0.09(+16.58%)
Feb 10, 2021 0.6818 0.6991 0.5500 0.5500 9,128 -0.17(-23.70%)
Feb 09, 2021 0.7287 0.7343 0.7208 0.7208 901 +0.10(+16.82%)
Feb 08, 2021 0.7403 0.7403 0.5696 0.6170 9,326 -0.05(-6.88%)
Feb 05, 2021 0.6626 0.6783 0.6626 0.6626 4,000 +0.15(+29.16%)
Feb 03, 2021 0.5130 0.5130 0.5130 0 +0.05(+10.82%)
Feb 02, 2021 0.4629 0.4629 0.4629 0.4629 2,500 +0.04(+8.36%)
Jan 27, 2021 0.4272 0.4272 0.4272 0 -0.04(-9.24%)
Jan 26, 2021 0.4380 0.4707 0.4100 0.4707 15,244 +0.06(+13.86%)
Jan 25, 2021 0.4134 0.4134 0.4134 0.4134 192 -0.05(-10.46%)
Jan 22, 2021 0.4617 0.4754 0.4617 0.4617 1,700 -0.05(-9.47%)
Jan 21, 2021 0.5100 0.5100 0.5100 0.5100 1,301 +0.01(+1.82%)
Jan 20, 2021 0.5009 0.5009 0.5009 0.5009 1,000 +0.20(+66.97%)
Jan 19, 2021 0.3000 0.3000 0.3000 382 +0.00(+0.00%)
Jan 15, 2021 0.3197 0.3197 0.3000 0.3000 3,100 -0.02(-6.16%)
Jan 14, 2021 0.3197 0.3197 0.3197 0.3197 2,004 +0.00(+0.00%)
Jan 11, 2021 0.3519 0.3519 0 +0.00(+0.00%)
Jan 07, 2021 0.3086 0.3086 0.3086 0 +0.03(+11.17%)
Jan 06, 2021 0.2776 0.2776 0.2776 0.2776 1,564 +0.23(+516.89%)
Jan 05, 2021 0.0450 0.0450 0.0450 30 +0.00(+0.00%)
Jan 04, 2021 0.3500 0.3500 0.0450 0.0450 6,500 -0.21(-82.32%)
Dec 31, 2020 0.2545 0.2545 0.2545 0 -0.11(-29.72%)
Dec 29, 2020 0.3621 0.3621 0.3621 0 +0.36(+180950.00%)
Dec 28, 2020 0.0002 0.0002 0.0002 0.0002 958 -0.15(-99.87%)
Dec 22, 2020 0.1521 0.1521 0.1521 0 +0.00(+0.00%)
Dec 16, 2020 0.1521 0.1521 0.1521 0 -0.02(-10.53%)
Dec 15, 2020 0.1600 0.1700 0.1600 0.1700 2,400 +0.01(+6.25%)
Dec 14, 2020 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Dec 11, 2020 0.1600 0.1600 0.1600 250 +0.00(+0.00%)
Dec 04, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 03, 2020 0.1600 0.1600 0.1600 0.1600 100 +0.01(+3.23%)
Dec 02, 2020 0.1550 0.1550 0.1550 0.1550 500 +0.01(+4.03%)
Dec 01, 2020 0.1490 0.1490 0.1490 20 +0.00(+0.00%)
Nov 27, 2020 0.1490 0.1490 0.1490 0 +0.01(+10.13%)
Nov 25, 2020 0.1353 0.1353 0.1353 0.1353 100 +0.02(+15.15%)
Nov 11, 2020 0.1175 0.1175 0.1175 0 -0.01(-9.41%)
Nov 09, 2020 0.1297 0.1297 0.1297 0 +0.00(+0.00%)
Nov 05, 2020 0.1297 0.1297 0.1297 0 +0.00(+0.00%)
Nov 04, 2020 0.1297 0.1297 0.1297 0.1297 151 +0.01(+9.64%)
Nov 03, 2020 0.1183 0.1183 0.1183 0.1183 2,000 -0.03(-18.41%)
Oct 27, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 26, 2020 0.1450 0.1450 0.1450 0.1450 600 +0.00(+3.57%)
Oct 23, 2020 0.1418 0.1418 0.1400 0.1400 1,200 -0.00(-1.27%)
Oct 22, 2020 0.1418 0.1418 0.1418 0.1418 2,941 +0.00(+0.00%)
Oct 20, 2020 0.1418 0.1418 0.1418 0 -0.01(-7.86%)
Oct 19, 2020 0.1539 0.1539 0.1539 0.1539 1,232 -0.00(-1.47%)
Sep 28, 2020 0.1562 0.1562 0.1562 0 -0.00(-0.95%)
Sep 24, 2020 0.1577 0.1577 0.1577 0 +0.00(+0.64%)
Sep 17, 2020 0.1567 0.1567 0.1567 0 +0.00(+0.00%)
Sep 02, 2020 0.1567 0.1567 0.1567 0 +0.00(+0.45%)
Aug 31, 2020 0.1560 0.1560 0.1560 0 +0.00(+0.32%)
Aug 27, 2020 0.1555 0.1555 0.1555 0 +0.01(+3.67%)
Aug 26, 2020 0.1500 0.1500 0.1500 0.1500 7,000 -0.00(-0.40%)
Aug 25, 2020 0.1490 0.1506 0.1490 0.1506 4,535 +0.00(+1.96%)
Aug 24, 2020 0.1500 0.1500 0.1477 0.1477 4,031 +0.00(+0.00%)
Aug 19, 2020 0.1477 0.1477 0.1477 0 +0.00(+0.54%)
Aug 17, 2020 0.1469 0.1469 0.1469 0 +0.04(+33.55%)
Aug 11, 2020 0.1100 0.1100 0.1100 0 +0.03(+30.02%)
Aug 10, 2020 0.0846 0.0846 0.0846 24,190 +0.00(+0.00%)
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.