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 (%)
Aug 26, 2021 0.4049 0.4049 0.4049 0 +0.06(+17.91%)
Aug 24, 2021 0.3434 0.3434 0.3434 0 -0.06(-13.89%)
Aug 23, 2021 0.4000 0.4000 0.3467 0.3988 26,000 +0.00(+1.06%)
Aug 20, 2021 0.3946 0.3946 0.3946 0.3946 200 +0.00(+0.66%)
Aug 16, 2021 0.3920 0.3920 0.3920 7 -0.02(-4.39%)
Aug 13, 2021 0.5088 0.5088 0.4039 0.4100 3,800 -0.07(-13.88%)
Aug 12, 2021 0.4291 0.4761 0.4286 0.4761 17,475 +0.07(+17.64%)
Aug 11, 2021 0.5700 0.5700 0.4047 0.4047 1,712 -0.02(-5.00%)
Aug 09, 2021 0.4260 0.4260 0.4260 0 -0.10(-19.62%)
Aug 06, 2021 0.5300 0.5300 0.5300 0.5300 2,020 +0.15(+38.24%)
Aug 03, 2021 0.3834 0.3834 0.3834 2,340 -0.01(-1.99%)
Jul 30, 2021 0.3912 0.3912 0.3912 0 +0.05(+14.19%)
Jul 27, 2021 0.3426 0.3426 0.3426 0 -0.00(-0.26%)
Jul 26, 2021 0.3435 0.3435 0.3435 0.3435 2,000 -0.05(-12.99%)
Jul 23, 2021 0.3948 0.3948 0.3948 0.3948 1,063 -0.00(-1.08%)
Jul 22, 2021 0.3993 0.3993 0.3991 0.3991 3,000 -0.03(-7.16%)
Jul 19, 2021 0.4299 0.4299 0.4299 0 -0.01(-1.96%)
Jul 15, 2021 0.4385 0.4385 0.4385 0 +0.00(+0.00%)
Jul 14, 2021 0.4900 0.4900 0.4385 0.4385 1,500 -0.04(-8.15%)
Jul 12, 2021 0.4774 0.4774 0.4774 0 +0.07(+18.46%)
Jul 09, 2021 0.4030 0.4030 0.4030 0.4030 1,450 -0.05(-11.08%)
Jul 06, 2021 0.4532 0.4532 0.4532 0 -0.07(-13.30%)
Jul 02, 2021 0.5483 0.5483 0.5227 0.5227 767 -0.04(-6.98%)
Jun 30, 2021 0.5619 0.5619 0.5619 0 -0.01(-1.42%)
Jun 29, 2021 0.5700 0.5700 0.4415 0.5700 237 +0.00(+0.76%)
Jun 28, 2021 0.5700 0.5731 0.5657 0.5657 800 +0.09(+18.55%)
Jun 24, 2021 0.4772 0.4772 0.4772 0 -0.00(-0.23%)
Jun 23, 2021 0.4783 0.4783 0.4783 0.4783 500 -0.02(-4.34%)
Jun 21, 2021 0.5000 0.5000 0.5000 0 -0.02(-4.05%)
Jun 17, 2021 0.5211 0.5211 0.5211 0 +0.02(+3.27%)
Jun 15, 2021 0.5046 0.5046 0.5046 55 -0.03(-4.92%)
Jun 14, 2021 0.5297 0.5307 0.5297 0.5307 800 +0.01(+2.06%)
Jun 11, 2021 0.5576 0.6031 0.5167 0.5200 14,250 -0.11(-17.98%)
Jun 10, 2021 0.5836 0.6340 0.5836 0.6340 1,405 +0.05(+8.21%)
Jun 09, 2021 0.6688 0.6689 0.5859 0.5859 475 -0.05(-7.73%)
Jun 08, 2021 0.6500 0.6592 0.6343 0.6350 3,269 -0.07(-9.31%)
Jun 04, 2021 0.7002 0.7002 0.7002 10 +0.19(+37.56%)
Jun 03, 2021 0.5090 0.5090 0.5090 0.5090 1,180 -0.01(-2.06%)
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.