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 (%)
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%)
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.