Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group Eleven Resources Corp (TSV:ZNG)

0.2650 -0.0350 (-11.67%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 12, 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 (%)
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%)
Apr 01, 2025 0.1750 0.1750 0.1750 0.1750 50,000 -0.01(-2.78%)
Mar 31, 2025 0.1800 0.1850 0.1750 0.1800 155,000 -0.01(-2.70%)
Mar 28, 2025 0.1950 0.1950 0.1850 0.1850 75,200 -0.01(-5.13%)
Mar 27, 2025 0.2000 0.2000 0.1950 0.1950 147,500 -0.01(-2.50%)
Mar 26, 2025 0.1950 0.2000 0.1950 0.2000 17,000 +0.01(+2.56%)
Mar 25, 2025 0.1800 0.1950 0.1800 0.1950 75,410 +0.01(+5.41%)
Mar 24, 2025 0.1900 0.1900 0.1800 0.1850 121,000 -0.01(-2.63%)
Mar 21, 2025 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Mar 20, 2025 0.1900 0.1900 0.1900 0.1900 5,500 -0.01(-2.56%)
Mar 19, 2025 0.1850 0.1950 0.1850 0.1950 61,000 +0.02(+8.33%)
Mar 18, 2025 0.1900 0.1950 0.1750 0.1800 161,565 -0.01(-5.26%)
Mar 17, 2025 0.1900 0.1900 0.1900 0.1900 33,194 +0.00(+0.00%)
Mar 14, 2025 0.1950 0.1950 0.1900 0.1900 35,796 +0.00(+0.00%)
Mar 13, 2025 0.1950 0.2000 0.1850 0.1900 98,510 -0.01(-2.56%)
Mar 12, 2025 0.1950 0.1950 0.1950 0.1950 4,000 +0.01(+2.63%)
Mar 11, 2025 0.2000 0.2000 0.1900 0.1900 55,000 -0.01(-2.56%)
Mar 10, 2025 0.2000 0.2000 0.1950 0.1950 51,500 -0.01(-4.88%)
Mar 07, 2025 0.2000 0.2050 0.1950 0.2050 52,000 +0.00(+2.50%)
Mar 06, 2025 0.2100 0.2100 0.2000 0.2000 19,271 -0.01(-4.76%)
Mar 05, 2025 0.1950 0.2100 0.1900 0.2100 43,000 +0.02(+10.53%)
Mar 04, 2025 0.2100 0.2100 0.1900 0.1900 233,000 -0.01(-2.56%)
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.