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 (%)
May 28, 2021 0.5369 0.5369 0.5369 0.4500 150 +0.00(+0.00%)
May 27, 2021 0.4336 0.4500 0.4336 0.4500 4,800 +0.01(+1.88%)
May 26, 2021 0.4753 0.4814 0.4417 0.4417 2,825 -0.01(-1.91%)
May 25, 2021 0.4608 0.4628 0.4503 0.4503 881 -0.02(-4.15%)
May 21, 2021 0.4698 0.4698 0.4698 58 -0.02(-3.53%)
May 20, 2021 0.4862 0.4870 0.4862 0.4870 1,200 -0.00(-0.98%)
May 19, 2021 0.4918 0.4918 0.4918 0.4918 2,000 +0.04(+9.29%)
May 18, 2021 0.4500 0.4500 0.4500 0.4500 4,500 +0.03(+8.30%)
May 14, 2021 0.4155 0.4155 0.4155 0 +0.02(+4.37%)
May 12, 2021 0.3981 0.3981 0.3981 0 +0.06(+19.23%)
May 11, 2021 0.3339 0.3339 0.3339 0.3339 742 +0.00(+0.18%)
May 10, 2021 0.3333 0.3333 0.3333 0.3333 120 -0.00(-0.74%)
May 07, 2021 0.3305 0.3358 0.3305 0.3358 1,508 -0.04(-9.83%)
May 06, 2021 0.4563 0.4563 0.3724 0.3724 1,560 -0.09(-19.36%)
May 05, 2021 0.4618 0.4618 0.4618 0.4618 160 +0.02(+4.34%)
May 04, 2021 0.4056 0.4426 0.4056 0.4426 495 +0.02(+5.89%)
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%)
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.