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 (%)
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%)
Jun 02, 2021 0.5703 0.5703 0.5197 0.5197 3,260 +0.07(+15.49%)
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%)
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.