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

Zenitas Healthcare Ltd (OP: BLSTF )

0.0228 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, May 21, 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 0.2717 0 +0.02(+8.68%)
Apr 28, 2022 0.2795 0.2795 0.2500 0.2500 2,000 -0.05(-16.67%)
Apr 25, 2022 0.3000 0 +0.03(+11.77%)
Apr 22, 2022 0.2684 0.2684 0.2684 0.2684 550 -0.01(-2.75%)
Apr 21, 2022 0.2900 0.2900 0.2760 0.2760 13,823 -0.03(-10.94%)
Apr 19, 2022 0.3099 0 +0.00(+0.00%)
Apr 18, 2022 0.3005 0.3100 0.3005 0.3099 7,000 +0.04(+15.38%)
Apr 12, 2022 0.2686 0 -0.08(-23.26%)
Apr 08, 2022 0.3500 36,250 +0.07(+22.89%)
Apr 07, 2022 0.2848 0.2848 0.2848 0.2848 1,000 -0.01(-3.46%)
Apr 01, 2022 0.2950 0 +0.01(+1.76%)
Mar 29, 2022 0.2899 0 -0.00(-0.03%)
Mar 28, 2022 0.2968 0.2985 0.2882 0.2900 22,960 -0.03(-10.33%)
Mar 25, 2022 0.3234 0.3234 0.3234 0.3234 900 -0.00(-0.15%)
Mar 24, 2022 0.3239 0.3239 0.3239 0.3239 15,000 -0.01(-1.76%)
Mar 23, 2022 0.3189 0.3297 0.3189 0.3297 24,700 -0.02(-5.80%)
Mar 22, 2022 0.3300 0.3500 0.3300 0.3500 3,500 +0.07(+25.00%)
Mar 21, 2022 0.2800 0.2800 0.2800 0.2800 4,540 -0.06(-17.65%)
Mar 15, 2022 0.3400 0 -0.11(-24.44%)
Mar 14, 2022 0.4500 0.4500 0.4500 0.4500 172 +0.12(+38.16%)
Mar 09, 2022 0.3257 0 -0.02(-6.11%)
Mar 08, 2022 0.3400 0.3469 0.3400 0.3469 16,000 +0.01(+2.03%)
Mar 07, 2022 0.3437 0.3437 0.3400 0.3400 24,500 -0.03(-8.11%)
Mar 04, 2022 0.3700 0.3700 0.3600 0.3700 17,500 +0.02(+5.71%)
Mar 01, 2022 0.3500 0 +0.00(+0.00%)
Feb 25, 2022 0.3500 0 +0.03(+11.11%)
Feb 22, 2022 0.3150 0 -0.06(-15.96%)
Feb 18, 2022 0.3748 0 -0.01(-2.90%)
Feb 17, 2022 0.3860 0.3860 0.3860 0.3860 3,000 -0.01(-3.50%)
Feb 16, 2022 0.4000 0.4000 0.4000 0.4000 2,500 -0.04(-8.65%)
Feb 15, 2022 0.5161 0.5161 0.4379 0.4379 1,300 +0.00(+0.67%)
Feb 14, 2022 0.4350 0.4350 0.4350 0.4350 3,000 +0.00(+0.32%)
Feb 10, 2022 0.4336 0 +0.01(+2.19%)
Jan 31, 2022 0.4243 0 +0.02(+6.07%)
Jan 28, 2022 0.4400 0.4400 0.4000 0.4000 50,100 -0.12(-23.08%)
Jan 26, 2022 0.5200 0 +0.09(+20.93%)
Jan 25, 2022 0.4301 0.4690 0.4300 0.4300 19,282 -0.09(-16.83%)
Jan 24, 2022 0.5170 0.5170 0.5170 0.5170 1,000 -0.07(-12.37%)
Jan 21, 2022 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Jan 20, 2022 0.5850 0.5900 0.5823 0.5900 1,777 +0.02(+3.51%)
Jan 19, 2022 0.5400 0.5700 0.5400 0.5700 10,000 +0.07(+14.00%)
Jan 18, 2022 0.5100 0.5100 0.5000 0.5000 5,145 -0.01(-2.52%)
Jan 14, 2022 0.5129 0 +0.03(+5.75%)
Jan 13, 2022 0.4850 0.4850 0.4850 0.4850 100 +0.05(+12.79%)
Jan 11, 2022 0.4300 0 -0.02(-4.44%)
Jan 10, 2022 0.4350 0.4500 0.4250 0.4500 14,000 +0.04(+9.36%)
Jan 06, 2022 0.4115 0.4115 0.4115 0 -0.02(-4.28%)
Jan 05, 2022 0.4050 0.4299 0.4050 0.4299 7,312 +0.01(+2.36%)
Jan 03, 2022 0.4200 0.4200 0.4200 0 +0.02(+5.05%)
Dec 30, 2021 0.3998 0.3998 0.3998 0 -0.01(-2.49%)
Dec 29, 2021 0.4000 0.4100 0.4000 0.4100 5,194 +0.04(+12.33%)
Dec 28, 2021 0.3660 0.3660 0.3650 0.3650 3,733 +0.00(+0.00%)
Dec 27, 2021 0.3650 0.3650 0.3650 0.3650 399 -0.00(-0.76%)
Dec 22, 2021 0.3678 0.3678 0.3678 0 +0.00(+0.77%)
Dec 20, 2021 0.3650 0.3650 0.3650 0 -0.06(-14.26%)
Dec 16, 2021 0.4257 0.4257 0.4257 0 +0.01(+2.26%)
Dec 14, 2021 0.4163 0.4163 0.4163 0 +0.01(+1.61%)
Dec 13, 2021 0.4200 0.4200 0.4097 0.4097 10,000 +0.04(+12.25%)
Dec 07, 2021 0.3650 0.3650 0.3650 0 -0.03(-7.59%)
Dec 03, 2021 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Nov 29, 2021 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Nov 26, 2021 0.3500 0.4000 0.3500 0.3500 15,716 -0.05(-12.50%)
Nov 24, 2021 0.4000 0.4000 0.4000 0.4000 3,200 -0.01(-2.44%)
Nov 23, 2021 0.4300 0.4300 0.4100 0.4100 10,200 -0.01(-1.91%)
Nov 22, 2021 0.4300 0.4300 0.4180 0.4180 22,792 -0.03(-7.11%)
Nov 19, 2021 0.4300 0.4500 0.4300 0.4500 18,307 +0.02(+4.65%)
Nov 16, 2021 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Nov 15, 2021 0.4623 0.4623 0.4400 0.4400 8,408 -0.02(-4.35%)
Nov 12, 2021 0.4600 0.4600 0.4600 0.4600 38,160 +0.01(+2.22%)
Nov 11, 2021 0.4500 0.4500 0.4500 0.4500 11,500 -0.01(-2.17%)
Nov 09, 2021 0.4600 0.4600 0.4600 0.4600 1,500 +0.01(+2.22%)
Nov 08, 2021 0.4500 0.4600 0.4500 0.4500 1,500 -0.01(-2.17%)
Nov 05, 2021 0.4600 0.4600 0.4600 0.4600 2,000 +0.01(+2.22%)
Nov 04, 2021 0.4700 0.4700 0.4400 0.4500 17,550 -0.01(-1.10%)
Nov 03, 2021 0.4550 0.4550 0.4510 0.4550 7,625 -0.02(-4.31%)
Nov 02, 2021 0.5000 0.5000 0.4510 0.4755 30,516 -0.02(-4.90%)
Nov 01, 2021 0.4510 0.6084 0.4510 0.5000 43,070 +0.07(+16.28%)
Oct 29, 2021 0.4300 0.4300 0.4300 0.4300 2,500 -0.02(-4.44%)
Oct 28, 2021 0.4500 0.4500 0.4500 0.4500 1,000 +0.02(+4.65%)
Oct 27, 2021 0.4300 0.4950 0.4300 0.4300 15,000 +0.00(+0.00%)
Oct 26, 2021 0.4300 0.4300 0.4300 0.4300 200 -0.07(-13.43%)
Oct 25, 2021 0.5173 0.5173 0.4967 0.4967 3,000 -0.00(-0.66%)
Oct 22, 2021 0.5000 0.5000 0.4871 0.5000 11,300 +0.00(+0.00%)
Oct 21, 2021 0.5600 0.5984 0.4100 0.5000 9,320 -0.06(-10.71%)
Oct 18, 2021 0.5600 0.5600 0.5600 27,000 +0.15(+36.59%)
Oct 15, 2021 0.5984 0.5984 0.4100 0.4100 101,777 +0.01(+2.96%)
Oct 14, 2021 0.4064 0.4064 0.3982 0.3982 6,424 +0.01(+2.10%)
Oct 13, 2021 0.3900 0.4000 0.3900 0.3900 8,550 +0.00(+1.22%)
Oct 11, 2021 0.3853 0.3853 0.3853 0 +0.02(+4.19%)
Oct 08, 2021 0.3698 0.3698 0.3610 0.3698 61,800 -0.01(-2.68%)
Oct 07, 2021 0.3800 0.3800 0.3800 0.3800 700 +0.02(+4.68%)
Oct 06, 2021 0.3630 0.3630 0.3630 0.3630 2,500 -0.03(-8.38%)
Oct 05, 2021 0.3200 0.3962 0.3200 0.3962 2,160 +0.04(+10.64%)
Oct 04, 2021 0.3581 0.3581 0.3581 0.3581 1,200 +0.04(+11.91%)
Oct 01, 2021 0.3200 0.3200 0.3200 0.3200 1,000 -0.03(-8.41%)
Sep 28, 2021 0.3494 0.3494 0.3494 0 -0.00(-0.17%)
Sep 23, 2021 0.3500 0.3500 0.3500 0 +0.02(+6.12%)
Sep 22, 2021 0.3000 0.3298 0.3000 0.3298 460 +0.00(+1.48%)
Sep 21, 2021 0.3223 0.3250 0.3223 0.3250 5,417 -0.09(-22.60%)
Sep 17, 2021 0.4199 0.4199 0.4199 0 +0.02(+4.97%)
Sep 15, 2021 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Sep 14, 2021 0.4300 0.4300 0.4300 0.4300 62,000 +0.01(+1.58%)
Sep 13, 2021 0.3700 0.4283 0.3700 0.4233 49,903 +0.06(+17.98%)
Sep 10, 2021 0.3588 0.3588 0.3588 0.3588 1,000 +0.04(+12.12%)
Sep 08, 2021 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Sep 07, 2021 0.3698 0.3698 0.3445 0.3600 22,200 +0.03(+9.12%)
Sep 02, 2021 0.3299 0.3299 0.3299 0 +0.01(+3.09%)
Aug 31, 2021 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Aug 30, 2021 0.2900 0.3100 0.2900 0.3100 1,700 -0.02(-6.03%)
Aug 27, 2021 0.3299 0.3299 0.3254 0.3299 22,765 +0.08(+31.96%)
Aug 24, 2021 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Aug 18, 2021 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Aug 09, 2021 0.2800 0.2800 0.2800 0 -0.06(-16.94%)
Aug 04, 2021 0.3371 0.3371 0.3371 0 -0.01(-1.63%)
Aug 02, 2021 0.3427 0.3427 0.3427 24 -0.00(-0.67%)
Jul 30, 2021 0.3225 0.3450 0.3000 0.3450 20,400 +0.04(+15.00%)
Jul 27, 2021 0.3000 0.3000 0.3000 0 -0.03(-9.72%)
Jul 26, 2021 0.3400 0.3450 0.3323 0.3323 45,385 -0.00(-0.30%)
Jul 23, 2021 0.3175 0.3333 0.3175 0.3333 1,400 +0.02(+7.52%)
Jul 22, 2021 0.3100 0.3100 0.3100 0.3100 373 +0.03(+10.48%)
Jul 21, 2021 0.2958 0.2958 0.2806 0.2806 9,350 -0.02(-6.47%)
Jul 19, 2021 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jul 14, 2021 0.3500 0.3500 0.3500 0 +0.08(+29.63%)
Jul 13, 2021 0.2700 0.2700 0.2700 0.2700 7,500 +0.02(+8.00%)
Jul 08, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 06, 2021 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Jul 02, 2021 0.3000 0.3000 0.3000 0.3000 100 +0.05(+20.00%)
Jun 28, 2021 0.2500 0.2500 0.2500 0 -0.07(-22.48%)
Jun 23, 2021 0.3225 0.3225 0.3225 0 -0.11(-25.52%)
Jun 22, 2021 0.4330 0.4330 0.4330 0.4330 510 +0.18(+72.85%)
Jun 18, 2021 0.2505 0.2505 0.2505 0 -0.01(-3.43%)
Jun 17, 2021 0.2594 0.2594 0.2594 0.2594 1,100 -0.05(-16.27%)
Jun 15, 2021 0.3098 0.3098 0.3098 0 +0.01(+2.14%)
Jun 14, 2021 0.3316 0.3316 0.3033 0.3033 14,440 +0.04(+16.65%)
Jun 10, 2021 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Jun 08, 2021 0.2400 0.2400 0.2400 0 -0.05(-17.24%)
Jun 07, 2021 0.3200 0.3200 0.2900 0.2900 20,000 +0.00(+0.28%)
Jun 04, 2021 0.2902 0.2902 0.2892 0.2892 13,520 -0.07(-18.54%)
Jun 02, 2021 0.3550 0.3550 0.3550 0 -0.07(-16.53%)
May 28, 2021 0.4253 0.4253 0.4253 0 -0.05(-11.40%)
May 27, 2021 0.2995 0.4800 0.2995 0.4800 4,200 +0.19(+65.52%)
May 26, 2021 0.2900 0.2900 0.2900 0.2900 2,500 -0.01(-3.33%)
May 25, 2021 0.3000 0.3000 0.3000 0.3000 3,000 -0.20(-40.00%)
May 20, 2021 0.5000 0.5000 0.5000 0 +0.21(+72.41%)
May 19, 2021 0.2900 0.2900 0.2900 0.2900 105,051 +0.02(+7.41%)
May 18, 2021 0.2700 0.2700 0.2700 0.2700 1,103 -0.01(-1.82%)
May 17, 2021 0.2900 0.2900 0.2750 0.2750 5,608 -0.01(-5.17%)
May 14, 2021 0.2520 0.2900 0.2500 0.2900 8,498 +0.14(+93.20%)
May 13, 2021 0.2900 0.2900 0.1501 0.1501 20,690 -0.14(-48.68%)
May 12, 2021 0.2925 0.2925 0.2925 0.2925 150 -0.01(-2.50%)
May 10, 2021 0.3000 0.3000 0.3000 0 -0.07(-18.92%)
May 07, 2021 0.3700 0.3700 0.3700 0.3700 1,200 +0.00(+0.00%)
May 06, 2021 0.3700 0.3700 0.3700 0.3700 500 +0.06(+19.35%)
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.