Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Znext Mining Corp (OP: ZNXT )

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 30, 2008 0.0300 0.0350 0.0300 0.0350 19,935 +0.02(+75.00%)
May 29, 2008 0.0250 0.0250 0.0200 0.0200 86,000 -0.00(-9.09%)
May 28, 2008 0.0250 0.0250 0.0200 0.0220 309,370 -0.00(-12.00%)
May 27, 2008 0.0250 0.0250 0.0250 0.0250 49,900 +0.00(+8.70%)
May 26, 2008 0.0200 0.0230 0.0200 0.0230 10,140 +0.00(+0.00%)
May 23, 2008 0.0200 0.0230 0.0200 0.0230 10,140 +0.00(+0.00%)
May 22, 2008 0.0230 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
May 21, 2008 0.0300 0.0300 0.0230 0.0230 30,766 -0.01(-20.14%)
May 20, 2008 0.0300 0.0300 0.0200 0.0288 74,830 +0.01(+44.00%)
May 19, 2008 0.0200 0.0300 0.0200 0.0200 15,940 +0.00(+0.00%)
May 16, 2008 0.0200 0.0250 0.0200 0.0200 51,488 +0.00(+0.00%)
May 15, 2008 0.0200 0.0230 0.0200 0.0200 12,690 +0.00(+0.00%)
May 14, 2008 0.0300 0.0400 0.0200 0.0200 174,860 -0.01(-20.00%)
May 13, 2008 0.0200 0.0250 0.0200 0.0250 28,179 +0.00(+0.00%)
May 12, 2008 0.0200 0.0300 0.0200 0.0250 278,780 +0.01(+25.00%)
May 09, 2008 0.0300 0.0300 0.0200 0.0200 75,000 -0.01(-20.00%)
May 08, 2008 0.0200 0.0250 0.0200 0.0250 358 -0.00(-16.67%)
May 07, 2008 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 06, 2008 0.0300 0.0300 0.0300 0.0300 49,000 -0.01(-25.00%)
May 05, 2008 0.0300 0.0400 0.0250 0.0400 250,029 +0.01(+33.33%)
May 02, 2008 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
May 01, 2008 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 30, 2008 0.0200 0.0300 0.0200 0.0300 31,200 +0.01(+50.00%)
Apr 29, 2008 0.0200 0.0300 0.0200 0.0200 29,706 -0.01(-20.00%)
Apr 28, 2008 0.0350 0.0400 0.0250 0.0250 129,054 -0.01(-37.50%)
Apr 25, 2008 0.0400 0.0400 0.0400 0.0400 990 +0.01(+60.00%)
Apr 24, 2008 0.0400 0.0400 0.0200 0.0250 112,880 -0.03(-50.00%)
Apr 23, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2008 0.0350 0.0500 0.0300 0.0500 37,950 +0.02(+66.67%)
Apr 21, 2008 0.0250 0.0350 0.0250 0.0300 43,762 -0.02(-40.00%)
Apr 18, 2008 0.0300 0.0500 0.0300 0.0500 183,176 +0.01(+42.86%)
Apr 17, 2008 0.0350 0.0350 0.0350 0.0350 1,920 +0.00(+0.00%)
Apr 16, 2008 0.0350 0.0350 0.0350 0.0350 32,612 +0.00(+0.00%)
Apr 15, 2008 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Apr 14, 2008 0.0350 0.0350 0.0300 0.0300 21,680 -0.01(-14.29%)
Apr 11, 2008 0.0300 0.0350 0.0300 0.0350 712 +0.00(+0.00%)
Apr 10, 2008 0.0300 0.0350 0.0300 0.0350 51,788 +0.00(+0.00%)
Apr 09, 2008 0.0300 0.0350 0.0300 0.0350 340,760 +0.00(+0.00%)
Apr 08, 2008 0.0350 0.0350 0.0350 0.0350 52,000 +0.00(+0.00%)
Apr 07, 2008 0.0400 0.0400 0.0300 0.0350 98,167 -0.00(-12.50%)
Apr 04, 2008 0.0400 0.0400 0.0400 0.0400 24,509 +0.00(+0.00%)
Apr 03, 2008 0.0400 0.0400 0.0400 0.0400 1,875 +0.00(+0.00%)
Apr 02, 2008 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+33.33%)
Apr 01, 2008 0.0200 0.0300 0.0200 0.0300 4,000 -0.01(-25.00%)
Mar 31, 2008 0.0400 0.0400 0.0400 0.0400 2,500 -0.01(-20.00%)
Mar 28, 2008 0.0400 0.0500 0.0400 0.0500 32,000 +0.01(+25.00%)
Mar 27, 2008 0.0450 0.0450 0.0400 0.0400 98,977 +0.01(+33.33%)
Mar 26, 2008 0.0450 0.0450 0.0300 0.0300 18,700 -0.01(-33.33%)
Mar 25, 2008 0.0450 0.0500 0.0200 0.0450 65,968 +0.02(+125.00%)
Mar 24, 2008 0.0200 0.0200 0.0200 0.0200 3,960 -0.04(-66.67%)
Mar 21, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 20, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 19, 2008 0.0200 0.0600 0.0200 0.0600 4,720 +0.01(+33.33%)
Mar 18, 2008 0.0400 0.0450 0.0300 0.0450 66,462 +0.02(+125.00%)
Mar 17, 2008 0.0500 0.0500 0.0200 0.0200 10,323 -0.03(-60.00%)
Mar 14, 2008 0.0500 0.0500 0.0450 0.0500 47,900 +0.00(+4.17%)
Mar 13, 2008 0.0500 0.0500 0.0480 0.0480 28,100 +0.02(+60.00%)
Mar 12, 2008 0.0300 0.0500 0.0300 0.0300 4,700 +0.00(+0.00%)
Mar 11, 2008 0.0300 0.0300 0.0300 0.0300 1,300 -0.02(-40.00%)
Mar 10, 2008 0.0490 0.0600 0.0490 0.0500 3,000 +0.00(+0.00%)
Mar 07, 2008 0.0400 0.0500 0.0200 0.0500 29,640 +0.01(+25.00%)
Mar 06, 2008 0.0500 0.0500 0.0400 0.0400 14,831 -0.01(-20.00%)
Mar 05, 2008 0.0400 0.0600 0.0200 0.0500 135,449 -0.02(-26.47%)
Mar 04, 2008 0.0500 0.0680 0.0400 0.0680 450,410 +0.02(+36.00%)
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.