Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Group Eleven Resources Corp (TSV: ZNG )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Nov 28, 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 (%)
Nov 28, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Nov 27, 2024 0.1800 0.1800 0.1800 0.1800 30,500 +0.00(+0.00%)
Nov 26, 2024 0.1850 0.1850 0.1800 0.1800 82,400 -0.01(-2.70%)
Nov 25, 2024 0.1900 0.1900 0.1850 0.1850 39,700 +0.00(+0.00%)
Nov 22, 2024 0.1900 0.1900 0.1750 0.1850 62,777 -0.01(-2.63%)
Nov 21, 2024 0.1850 0.1900 0.1850 0.1900 15,500 +0.01(+5.56%)
Nov 20, 2024 0.1850 0.1850 0.1800 0.1800 61,000 -0.01(-2.70%)
Nov 19, 2024 0.1900 0.1950 0.1850 0.1850 108,000 -0.01(-2.63%)
Nov 18, 2024 0.2000 0.2000 0.1850 0.1900 201,716 -0.01(-2.56%)
Nov 15, 2024 0.1900 0.1950 0.1850 0.1950 134,204 +0.01(+2.63%)
Nov 14, 2024 0.1800 0.1950 0.1750 0.1900 604,174 +0.02(+8.57%)
Nov 13, 2024 0.1750 0.1750 0.1700 0.1750 72,500 +0.00(+0.00%)
Nov 12, 2024 0.1800 0.1800 0.1750 0.1750 126,100 +0.00(+0.00%)
Nov 11, 2024 0.1800 0.1800 0.1700 0.1750 235,264 +0.00(+0.00%)
Nov 08, 2024 0.1800 0.1800 0.1750 0.1750 128,457 -0.01(-2.78%)
Nov 07, 2024 0.1800 0.1850 0.1800 0.1800 157,358 +0.00(+0.00%)
Nov 06, 2024 0.1800 0.1800 0.1800 0.1800 580,410 +0.00(+0.00%)
Nov 05, 2024 0.1900 0.1950 0.1800 0.1800 464,321 -0.01(-2.70%)
Nov 04, 2024 0.1800 0.2000 0.1800 0.1850 668,585 +0.01(+5.71%)
Nov 01, 2024 0.1750 0.1800 0.1750 0.1750 89,500 +0.00(+0.00%)
Oct 31, 2024 0.1900 0.1900 0.1750 0.1750 95,100 -0.02(-7.89%)
Oct 30, 2024 0.1900 0.1950 0.1900 0.1900 53,500 -0.01(-2.56%)
Oct 29, 2024 0.1850 0.1950 0.1850 0.1950 229,421 +0.02(+8.33%)
Oct 28, 2024 0.1900 0.1900 0.1800 0.1800 35,527 -0.01(-5.26%)
Oct 25, 2024 0.1850 0.1900 0.1800 0.1900 72,000 +0.01(+2.70%)
Oct 24, 2024 0.1900 0.1900 0.1800 0.1850 127,340 -0.01(-2.63%)
Oct 23, 2024 0.2050 0.2050 0.1850 0.1900 137,139 -0.02(-9.52%)
Oct 22, 2024 0.1950 0.2100 0.1950 0.2100 276,384 +0.02(+13.51%)
Oct 21, 2024 0.1950 0.2000 0.1850 0.1850 91,182 -0.01(-5.13%)
Oct 18, 2024 0.1950 0.1950 0.1900 0.1950 42,230 +0.00(+0.00%)
Oct 17, 2024 0.1900 0.1950 0.1900 0.1950 14,500 +0.00(+0.00%)
Oct 16, 2024 0.1850 0.1950 0.1800 0.1950 122,430 +0.01(+5.41%)
Oct 15, 2024 0.1850 0.1850 0.1800 0.1850 97,179 -0.01(-2.63%)
Oct 11, 2024 0.1900 0 +0.01(+2.70%)
Oct 10, 2024 0.1800 0.1950 0.1800 0.1850 107,253 +0.01(+2.78%)
Oct 09, 2024 0.1850 0.1850 0.1800 0.1800 71,019 -0.01(-2.70%)
Oct 08, 2024 0.1850 0.1850 0.1850 0.1850 19,450 +0.00(+0.00%)
Oct 07, 2024 0.1950 0.2000 0.1850 0.1850 178,490 -0.01(-5.13%)
Oct 04, 2024 0.1900 0.1950 0.1900 0.1950 47,500 +0.00(+0.00%)
Oct 03, 2024 0.1950 0.1950 0.1900 0.1950 13,500 -0.01(-2.50%)
Oct 02, 2024 0.1850 0.2000 0.1850 0.2000 124,030 +0.01(+2.56%)
Oct 01, 2024 0.1950 0.1950 0.1900 0.1950 47,200 -0.01(-2.50%)
Sep 30, 2024 0.2050 0.2100 0.2000 0.2000 42,400 -0.01(-4.76%)
Sep 27, 2024 0.2250 0.2300 0.2050 0.2100 319,300 -0.02(-6.67%)
Sep 26, 2024 0.2150 0.2250 0.2050 0.2250 252,010 +0.01(+4.65%)
Sep 25, 2024 0.2200 0.2200 0.2150 0.2150 395,500 -0.01(-2.27%)
Sep 24, 2024 0.2000 0.2200 0.1900 0.2200 908,800 +0.02(+10.00%)
Sep 23, 2024 0.1950 0.2000 0.1950 0.2000 56,550 +0.01(+2.56%)
Sep 20, 2024 0.2000 0.2000 0.1950 0.1950 51,500 -0.01(-4.88%)
Sep 19, 2024 0.1950 0.2100 0.1950 0.2050 141,300 +0.00(+2.50%)
Sep 18, 2024 0.1950 0.2000 0.1900 0.2000 86,832 +0.00(+0.00%)
Sep 17, 2024 0.2000 0.2000 0.2000 0.2000 41,700 +0.00(+0.00%)
Sep 16, 2024 0.2100 0.2100 0.1950 0.2000 79,928 -0.01(-6.98%)
Sep 13, 2024 0.2050 0.2150 0.2000 0.2150 364,550 +0.01(+4.88%)
Sep 12, 2024 0.1850 0.2050 0.1800 0.2050 294,500 +0.02(+13.89%)
Sep 11, 2024 0.1850 0.1850 0.1800 0.1800 57,750 +0.00(+0.00%)
Sep 10, 2024 0.1850 0.1850 0.1750 0.1800 185,300 -0.01(-2.70%)
Sep 09, 2024 0.2050 0.2050 0.1850 0.1850 458,434 -0.02(-11.90%)
Sep 06, 2024 0.2150 0.2150 0.2050 0.2100 55,310 -0.01(-2.33%)
Sep 05, 2024 0.2200 0.2200 0.2100 0.2150 122,326 +0.00(+0.00%)
Sep 04, 2024 0.2050 0.2200 0.2050 0.2150 448,050 +0.01(+4.88%)
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.