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)

0.3550 +0.0050 (+1.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 2025 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 06, 2025 0.3550 0.3550 0.3450 0.3550 74,549 +0.01(+1.43%)
Jun 05, 2025 0.3600 0.3800 0.3500 0.3500 188,946 -0.01(-2.78%)
Jun 04, 2025 0.3700 0.3700 0.3550 0.3600 73,501 -0.01(-1.37%)
Jun 03, 2025 0.3700 0.3800 0.3450 0.3650 474,152 -0.01(-1.35%)
Jun 02, 2025 0.3300 0.3800 0.3100 0.3700 309,400 +0.06(+19.35%)
May 30, 2025 0.3350 0.3350 0.3050 0.3100 73,800 -0.03(-7.46%)
May 29, 2025 0.3450 0.3450 0.3350 0.3350 25,885 -0.01(-2.90%)
May 28, 2025 0.3600 0.3700 0.3300 0.3450 233,125 -0.01(-1.43%)
May 27, 2025 0.2800 0.3600 0.2750 0.3500 323,363 +0.05(+18.64%)
May 26, 2025 0.2950 0.3000 0.2800 0.2950 25,346 +0.00(+0.00%)
May 23, 2025 0.2600 0.2950 0.2550 0.2950 175,051 +0.04(+15.69%)
May 22, 2025 0.2600 0.2650 0.2500 0.2550 71,000 -0.02(-5.56%)
May 21, 2025 0.2850 0.2850 0.2700 0.2700 49,150 -0.01(-5.26%)
May 20, 2025 0.3000 0.3100 0.2600 0.2850 180,322 -0.02(-5.00%)
May 16, 2025 0.3000 0 +0.04(+17.65%)
May 15, 2025 0.2650 0.2650 0.2500 0.2550 30,700 -0.01(-1.92%)
May 14, 2025 0.2700 0.2700 0.2550 0.2600 34,500 -0.01(-3.70%)
May 13, 2025 0.2650 0.2800 0.2550 0.2700 383,750 +0.01(+1.89%)
May 12, 2025 0.2900 0.2950 0.2650 0.2650 144,412 -0.03(-11.67%)
May 09, 2025 0.2400 0.3400 0.2400 0.3000 739,537 +0.07(+27.66%)
May 08, 2025 0.2000 0.2500 0.2000 0.2350 949,547 +0.04(+23.68%)
May 07, 2025 0.1950 0.1950 0.1900 0.1900 96,000 +0.00(+0.00%)
May 06, 2025 0.1950 0.2000 0.1900 0.1900 223,007 +0.00(+0.00%)
May 05, 2025 0.1850 0.1900 0.1850 0.1900 14,025 +0.01(+5.56%)
May 02, 2025 0.1850 0.1850 0.1750 0.1800 108,400 -0.01(-2.70%)
May 01, 2025 0.1900 0.1900 0.1850 0.1850 161,000 +0.01(+2.78%)
Apr 30, 2025 0.1850 0.1850 0.1800 0.1800 94,500 +0.01(+2.86%)
Apr 29, 2025 0.1800 0.1800 0.1750 0.1750 14,500 +0.00(+0.00%)
Apr 28, 2025 0.1700 0.1750 0.1700 0.1750 260,750 +0.00(+2.94%)
Apr 25, 2025 0.1800 0.1800 0.1700 0.1700 338,500 -0.01(-5.56%)
Apr 24, 2025 0.1850 0.1850 0.1800 0.1800 76,000 +0.00(+0.00%)
Apr 23, 2025 0.1750 0.1850 0.1700 0.1800 60,000 +0.01(+9.09%)
Apr 22, 2025 0.1700 0.1700 0.1600 0.1650 126,510 +0.00(+0.00%)
Apr 21, 2025 0.1650 0.1650 0.1650 0.1650 7,500 +0.00(+0.00%)
Apr 17, 2025 0.1650 0 -0.01(-5.71%)
Apr 16, 2025 0.1750 0.1750 0.1750 0.1750 36,150 -0.01(-2.78%)
Apr 15, 2025 0.1700 0.1800 0.1700 0.1800 84,125 +0.01(+5.88%)
Apr 14, 2025 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Apr 11, 2025 0.1650 0.1650 0.1650 0.1650 1,167 +0.01(+3.13%)
Apr 10, 2025 0.1700 0.1700 0.1550 0.1600 119,500 -0.01(-3.03%)
Apr 09, 2025 0.1600 0.1650 0.1600 0.1650 19,000 +0.01(+3.13%)
Apr 08, 2025 0.1650 0.1700 0.1600 0.1600 38,500 +0.00(+0.00%)
Apr 07, 2025 0.1750 0.1750 0.1600 0.1600 70,000 -0.01(-3.03%)
Apr 04, 2025 0.1650 0.1650 0.1600 0.1650 274,000 +0.00(+0.00%)
Apr 03, 2025 0.1650 0.1650 0.1350 0.1650 98,600 -0.01(-8.33%)
Apr 02, 2025 0.1800 0.1800 0.1800 0.1800 27,000 +0.01(+2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.