Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zanzibar Gold Inc (OP: ZNZBF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 0.1290 0.1365 0.1244 0.1344 31,700 -0.01(-5.55%)
May 30, 2019 0.1522 0.1533 0.1290 0.1423 15,350 -0.01(-7.60%)
May 29, 2019 0.1380 0.1540 0.1380 0.1540 11,300 +0.02(+13.32%)
May 28, 2019 0.1361 0.1500 0.1359 0.1359 2,928 -0.02(-11.52%)
May 24, 2019 0.1700 0.1700 0.1360 0.1536 17,100 -0.02(-10.70%)
May 23, 2019 0.1300 0.1750 0.1300 0.1720 29,600 +0.05(+43.33%)
May 22, 2019 0.1070 0.1240 0.1070 0.1200 29,745 +0.00(+0.00%)
May 21, 2019 0.1174 0.1319 0.1080 0.1200 59,186 +0.01(+11.11%)
May 20, 2019 0.1110 0.1110 0.1080 0.1080 12,700 -0.03(-18.86%)
May 17, 2019 0.1200 0.1349 0.1178 0.1331 31,900 +0.01(+8.04%)
May 16, 2019 0.1566 0.1566 0.1232 0.1232 35,490 -0.03(-21.83%)
May 15, 2019 0.1290 0.1583 0.1290 0.1576 27,040 +0.00(+2.34%)
May 14, 2019 0.1540 0.1639 0.1505 0.1540 55,393 +0.01(+5.62%)
May 13, 2019 0.1550 0.1550 0.1347 0.1458 78,766 -0.01(-5.32%)
May 10, 2019 0.1360 0.1551 0.1200 0.1540 15,900 +0.01(+6.50%)
May 09, 2019 0.1596 0.1690 0.1436 0.1446 77,950 -0.02(-9.62%)
May 08, 2019 0.1650 0.1691 0.1500 0.1600 22,299 -0.02(-9.40%)
May 07, 2019 0.1640 0.1783 0.1600 0.1766 65,990 -0.01(-3.29%)
May 06, 2019 0.1870 0.2060 0.1600 0.1826 127,667 -0.02(-11.74%)
May 03, 2019 0.1842 0.2069 0.1842 0.2069 92,200 +0.02(+10.64%)
May 02, 2019 0.1765 0.1910 0.1620 0.1870 201,088 +0.01(+5.89%)
May 01, 2019 0.1892 0.1892 0.1639 0.1766 86,981 +0.01(+3.94%)
Apr 30, 2019 0.1542 0.1850 0.1504 0.1699 30,760 +0.01(+5.07%)
Apr 29, 2019 0.1771 0.2000 0.1522 0.1617 133,305 -0.02(-11.59%)
Apr 26, 2019 0.2056 0.2100 0.1684 0.1829 212,100 -0.02(-9.77%)
Apr 25, 2019 0.1700 0.2090 0.1700 0.2027 426,030 +0.02(+12.61%)
Apr 24, 2019 0.1692 0.1900 0.1560 0.1800 192,404 +0.01(+7.33%)
Apr 23, 2019 0.2138 0.2338 0.1638 0.1677 1,338,118 -0.04(-20.52%)
Apr 22, 2019 0.2294 0.2332 0.2000 0.2110 65,404 -0.02(-9.05%)
Apr 18, 2019 0.2200 0.2403 0.2151 0.2320 337,600 +0.02(+11.06%)
Apr 17, 2019 0.2089 0.2089 0.2089 0.2089 650 -0.01(-5.94%)
Apr 16, 2019 0.1847 0.2221 0.1847 0.2221 31,150 +0.04(+22.50%)
Apr 15, 2019 0.1929 0.1929 0.1708 0.1813 3,810 -0.01(-6.06%)
Apr 12, 2019 0.1858 0.2196 0.1821 0.1930 12,300 +0.01(+4.27%)
Apr 11, 2019 0.1907 0.1919 0.1851 0.1851 1,650 +0.02(+8.88%)
Apr 09, 2019 0.1700 0.1700 0.1700 0 -0.03(-13.27%)
Apr 05, 2019 0.1960 0.1960 0.1960 0 +0.03(+17.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.